2m 2m 2m 2m 2m 2m 2m
ENDAVA ADS-A (DAVA)
NYSE
$2.65-$0.0010 (-0.04%)
Price as of Jun 23, 2026 7:56 PM EDT- $106.0MMarket Cap
- -82.05%1-Year Change
- Software - InfrastructureIndustry
ENDAVA ADS-A (DAVA)
$2.65-$0.0010 (-0.04%)
- 1 Month-20.42%Low Price$2.65High Price$3.49
- 3 Months-43.25%Low Price$2.65High Price$4.86
- 1 Year-82.05%Low Price$2.65High Price$15.71
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 2.67 | 2.72 | 2.63 | 2.65 | -1.49% | 264,993 |
06/22/2026 | 2.60 | 2.71 | 2.56 | 2.69 | +1.51% | 711,321 |
06/18/2026 | 2.69 | 2.76 | 2.63 | 2.65 | -4.33% | 785,765 |
06/17/2026 | 2.84 | 3.01 | 2.76 | 2.77 | -4.48% | 296,934 |
06/16/2026 | 2.80 | 2.92 | 2.79 | 2.90 | +3.57% | 149,427 |
06/15/2026 | 2.94 | 3.02 | 2.78 | 2.80 | -3.45% | 231,008 |
06/12/2026 | 2.78 | 2.95 | 2.78 | 2.90 | +4.32% | 280,108 |
06/11/2026 | 2.77 | 2.80 | 2.67 | 2.78 | +1.09% | 324,848 |
06/10/2026 | 2.80 | 2.89 | 2.75 | 2.75 | -3.85% | 247,453 |
06/09/2026 | 2.81 | 2.88 | 2.75 | 2.86 | +1.78% | 362,909 |
06/08/2026 | 2.82 | 2.84 | 2.74 | 2.81 | +0.72% | 143,020 |
06/05/2026 | 2.90 | 2.94 | 2.74 | 2.79 | -3.12% | 335,122 |
06/04/2026 | 2.99 | 3.09 | 2.86 | 2.88 | -3.03% | 431,662 |
06/03/2026 | 3.15 | 3.15 | 2.94 | 2.97 | -6.90% | 830,817 |
06/02/2026 | 3.43 | 3.44 | 3.19 | 3.19 | -8.60% | 285,697 |
06/01/2026 | 3.20 | 3.58 | 3.18 | 3.49 | +8.39% | 537,627 |
05/29/2026 | 3.21 | 3.24 | 3.13 | 3.22 | 0.00% | 362,197 |
05/28/2026 | 3.28 | 3.30 | 3.21 | 3.22 | -2.42% | 285,450 |
05/27/2026 | 3.13 | 3.42 | 3.07 | 3.30 | +1.85% | 326,777 |
05/26/2026 | 3.30 | 3.38 | 3.23 | 3.24 | -2.70% | 552,522 |
05/22/2026 | 3.32 | 3.56 | 3.23 | 3.33 | -0.30% | 676,115 |
05/21/2026 | 3.30 | 3.49 | 3.20 | 3.34 | -16.50% | 2,318,559 |
05/21/2026 |
$0.07 Earnings | |||||
05/20/2026 | 3.90 | 4.07 | 3.79 | 4.00 | +1.27% | 515,258 |
05/19/2026 | 4.00 | 4.10 | 3.86 | 3.95 | -1.25% | 292,749 |
05/18/2026 | 3.83 | 4.09 | 3.82 | 4.00 | +4.17% | 440,653 |
05/15/2026 | 3.64 | 3.87 | 3.64 | 3.84 | +6.08% | 332,956 |
05/14/2026 | 3.70 | 3.74 | 3.61 | 3.62 | -1.63% | 358,378 |
05/13/2026 | 3.80 | 3.80 | 3.66 | 3.68 | -3.41% | 344,781 |
05/12/2026 | 3.94 | 3.95 | 3.77 | 3.81 | -3.30% | 323,785 |
05/11/2026 | 4.05 | 4.11 | 3.92 | 3.94 | -4.60% | 735,522 |
05/08/2026 | 4.09 | 4.20 | 4.01 | 4.13 | -0.24% | 328,146 |
05/07/2026 | 4.17 | 4.21 | 4.05 | 4.14 | 0.00% | 692,146 |
05/06/2026 | 4.08 | 4.19 | 4.04 | 4.14 | -0.48% | 433,042 |
05/05/2026 | 4.19 | 4.19 | 4.03 | 4.16 | -0.24% | 205,174 |
05/04/2026 | 4.19 | 4.25 | 4.11 | 4.17 | 0.00% | 234,672 |
05/01/2026 | 4.09 | 4.21 | 4.06 | 4.17 | +3.73% | 206,620 |
04/30/2026 | 4.20 | 4.21 | 3.98 | 4.02 | -5.41% | 561,291 |
04/29/2026 | 4.25 | 4.33 | 4.15 | 4.25 | +1.19% | 281,190 |
04/28/2026 | 4.23 | 4.32 | 4.20 | 4.20 | -0.94% | 95,715 |
04/27/2026 | 4.33 | 4.38 | 4.24 | 4.24 | -2.30% | 160,106 |
04/24/2026 | 4.31 | 4.40 | 4.20 | 4.34 | +1.40% | 263,434 |
04/23/2026 | 4.58 | 4.62 | 4.20 | 4.28 | -8.15% | 361,651 |
04/22/2026 | 4.83 | 4.94 | 4.64 | 4.66 | -2.71% | 161,504 |
04/21/2026 | 4.86 | 5.02 | 4.76 | 4.79 | -1.44% | 124,507 |
04/20/2026 | 4.78 | 4.95 | 4.76 | 4.86 | +0.41% | 159,779 |
04/17/2026 | 4.81 | 5.07 | 4.78 | 4.84 | +1.68% | 319,757 |
04/16/2026 | 4.79 | 4.85 | 4.64 | 4.76 | +0.85% | 197,652 |
04/15/2026 | 4.51 | 4.76 | 4.48 | 4.72 | +6.31% | 209,934 |
04/14/2026 | 4.44 | 4.55 | 4.36 | 4.44 | -0.22% | 233,606 |
04/13/2026 | 4.16 | 4.47 | 4.16 | 4.45 | +6.21% | 169,759 |
04/10/2026 | 4.22 | 4.31 | 4.16 | 4.19 | -2.10% | 184,525 |
04/09/2026 | 4.28 | 4.35 | 4.11 | 4.28 | -1.61% | 417,177 |
04/08/2026 | 4.57 | 4.64 | 4.32 | 4.35 | -1.36% | 193,549 |
04/07/2026 | 4.55 | 4.63 | 4.41 | 4.41 | -4.13% | 159,710 |
04/06/2026 | 4.49 | 4.62 | 4.47 | 4.60 | +1.55% | 124,833 |
04/02/2026 | 4.25 | 4.53 | 4.25 | 4.53 | +2.49% | 178,997 |
04/01/2026 | 4.47 | 4.50 | 4.28 | 4.42 | 0.00% | 371,986 |
03/31/2026 | 4.45 | 4.55 | 4.35 | 4.42 | +1.14% | 252,058 |
03/30/2026 | 4.31 | 4.47 | 4.31 | 4.37 | +0.69% | 279,321 |
03/27/2026 | 4.37 | 4.50 | 4.21 | 4.34 | -3.34% | 411,042 |
03/26/2026 | 4.47 | 4.67 | 4.42 | 4.49 | 0.00% | 143,925 |
03/25/2026 | 4.48 | 4.55 | 4.28 | 4.49 | +1.13% | 180,148 |
03/24/2026 | 4.56 | 4.57 | 4.36 | 4.44 | -4.93% | 335,192 |
03/23/2026 | 4.68 | 4.79 | 4.60 | 4.67 | +1.97% | 142,282 |
03/20/2026 | 4.69 | 4.69 | 4.53 | 4.58 | -1.93% | 165,490 |
03/19/2026 | 4.60 | 4.75 | 4.60 | 4.67 | +1.30% | 190,313 |
03/18/2026 | 4.71 | 4.84 | 4.60 | 4.61 | -2.95% | 259,606 |
03/17/2026 | 4.72 | 4.84 | 4.67 | 4.75 | +1.93% | 306,091 |
03/16/2026 | 4.82 | 4.96 | 4.64 | 4.66 | -4.12% | 389,220 |
03/13/2026 | 4.87 | 5.01 | 4.77 | 4.86 | -1.02% | 306,540 |
03/12/2026 | 4.95 | 5.23 | 4.85 | 4.91 | -2.96% | 266,744 |
03/11/2026 | 5.07 | 5.23 | 4.94 | 5.06 | +1.00% | 288,797 |
03/10/2026 | 5.25 | 5.29 | 4.96 | 5.01 | -5.29% | 319,663 |
03/09/2026 | 5.40 | 5.50 | 5.17 | 5.29 | -3.82% | 419,127 |
03/06/2026 | 5.44 | 5.52 | 5.32 | 5.50 | -0.36% | 418,097 |
03/05/2026 | 5.29 | 5.57 | 5.29 | 5.52 | +4.15% | 446,175 |
03/04/2026 | 4.81 | 5.44 | 4.77 | 5.30 | +12.05% | 588,783 |
03/03/2026 | 4.55 | 4.85 | 4.54 | 4.73 | +1.50% | 347,714 |
03/02/2026 | 4.53 | 4.73 | 4.48 | 4.66 | -0.43% | 305,214 |
02/27/2026 | 4.81 | 4.86 | 4.60 | 4.68 | -4.68% | 394,015 |
02/26/2026 | 4.70 | 5.03 | 4.69 | 4.91 | +3.37% | 761,178 |
02/25/2026 | 4.52 | 4.80 | 4.38 | 4.75 | +4.63% | 707,059 |
02/24/2026 | 4.60 | 4.85 | 4.52 | 4.54 | -0.44% | 423,886 |
02/23/2026 | 4.88 | 4.88 | 4.47 | 4.56 | -7.69% | 766,168 |
02/20/2026 | 5.04 | 5.32 | 4.92 | 4.94 | -1.79% | 626,247 |
02/19/2026 | 5.75 | 5.75 | 4.93 | 5.03 | -3.82% | 1,052,785 |
02/19/2026 |
$0.21 Earnings | |||||
02/18/2026 | 5.12 | 5.39 | 5.06 | 5.23 | +2.75% | 587,870 |
02/17/2026 | 5.05 | 5.15 | 4.96 | 5.09 | -0.20% | 356,331 |
02/13/2026 | 5.04 | 5.17 | 4.98 | 5.10 | +1.80% | 471,072 |
02/12/2026 | 5.33 | 5.36 | 4.85 | 5.01 | -4.75% | 546,337 |
02/11/2026 | 5.66 | 5.66 | 5.22 | 5.26 | -5.57% | 401,474 |
02/10/2026 | 5.52 | 5.73 | 5.47 | 5.57 | +1.27% | 290,258 |
02/09/2026 | 5.29 | 5.51 | 5.17 | 5.50 | +0.73% | 445,963 |
02/06/2026 | 5.11 | 5.53 | 5.11 | 5.46 | +7.27% | 401,113 |
02/05/2026 | 5.50 | 5.53 | 5.03 | 5.09 | -8.62% | 672,754 |
02/04/2026 | 5.57 | 5.72 | 5.45 | 5.57 | -0.71% | 845,230 |
02/03/2026 | 6.17 | 6.17 | 5.48 | 5.61 | -10.24% | 870,811 |
02/02/2026 | 6.32 | 6.53 | 6.20 | 6.25 | -1.11% | 296,136 |