DAVA
ENDAVA ADS-A (DAVA)
NYSE
$2.95-$0.05 (-1.51%)
Price as of Aug 03, 2026 5:41 AM EDT
  • $117.8M
    Market Cap
  • -74.96%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +5.65%
    Low Price$2.66
    High Price$3.13
  • 3 Months
    -25.62%
    Low Price$2.61
    High Price$4.16
  • 1 Year
    -74.96%
    Low Price$2.61
    High Price$14.68
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
2.89
2.99
2.82
2.99
+3.46%
245,975
07/30/2026
3.10
3.11
2.83
2.89
-7.67%
460,541
07/29/2026
2.97
3.18
2.96
3.13
+7.93%
880,434
07/28/2026
2.79
3.10
2.78
2.90
+4.32%
566,890
07/27/2026
2.72
2.81
2.72
2.78
+4.51%
146,538
07/24/2026
2.74
2.78
2.66
2.66
-3.62%
182,027
07/23/2026
2.75
2.78
2.70
2.76
+0.73%
245,062
07/22/2026
2.71
2.78
2.71
2.74
+0.37%
142,938
07/21/2026
2.75
2.78
2.73
2.73
-1.80%
114,801
07/20/2026
2.73
2.80
2.73
2.78
-1.42%
153,178
07/17/2026
2.81
2.82
2.71
2.82
+0.71%
174,333
07/16/2026
2.76
2.85
2.74
2.80
+1.45%
197,454
07/15/2026
2.80
2.92
2.76
2.76
-3.16%
190,688
07/14/2026
2.72
2.85
2.72
2.85
0.00%
332,643
07/13/2026
2.75
3.03
2.75
2.85
+4.01%
247,166
07/10/2026
2.79
2.85
2.70
2.74
-2.14%
243,363
07/09/2026
2.83
2.86
2.75
2.80
-1.41%
141,420
07/08/2026
2.87
2.90
2.79
2.84
-0.35%
223,587
07/07/2026
2.94
3.02
2.82
2.85
-2.73%
307,956
07/06/2026
3.00
3.02
2.88
2.93
-2.66%
154,019
07/02/2026
3.16
3.29
2.98
3.01
-4.44%
311,882
07/01/2026
2.87
3.23
2.87
3.15
+11.31%
691,159
06/30/2026
2.86
2.94
2.75
2.83
+1.80%
322,949
06/29/2026
2.90
2.93
2.78
2.78
-2.11%
250,043
06/26/2026
2.57
2.87
2.57
2.84
+8.81%
322,462
06/25/2026
2.71
2.71
2.55
2.61
-3.33%
962,513
06/24/2026
2.68
2.73
2.61
2.70
+1.89%
490,785
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