The highest closing price for Endava (DAVA) last month was $9.43, on November 10. It was down 30.5% for the month. The latest price is $6.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $6.36 | $6.54 | $6.31 | $6.46 | 710,700 |
November 26 2025 | $6.29 | $6.41 | $6.24 | $6.34 | 700,500 |
November 25 2025 | $6.28 | $6.45 | $6.27 | $6.35 | 1,182,700 |
November 24 2025 | $6.35 | $6.41 | $6.17 | $6.30 | 756,300 |
November 21 2025 | $6.08 | $6.41 | $6.05 | $6.30 | 1,326,500 |
November 20 2025 | $6.21 | $6.22 | $6.03 | $6.11 | 1,252,400 |
November 19 2025 | $6.25 | $6.28 | $6.10 | $6.13 | 1,057,000 |
November 18 2025 | $6.28 | $6.32 | $6.16 | $6.22 | 951,800 |
November 17 2025 | $6.59 | $6.63 | $6.24 | $6.33 | 1,568,100 |
November 14 2025 | $6.78 | $6.85 | $6.52 | $6.56 | 1,985,600 |
November 13 2025 | $7.23 | $7.29 | $6.80 | $6.91 | 1,821,300 |
November 12 2025 | $6.98 | $7.36 | $6.91 | $7.34 | 1,977,800 |
November 11 2025 | $6.99 | $7.35 | $6.64 | $6.95 | 5,774,700 |
November 10 2025 | $9.44 | $9.47 | $8.89 | $9.43 | 1,635,700 |
November 07 2025 | $8.85 | $9.39 | $8.82 | $9.30 | 1,289,100 |
November 06 2025 | $8.89 | $8.95 | $8.71 | $8.90 | 611,500 |
November 05 2025 | $8.45 | $8.93 | $8.45 | $8.89 | 595,400 |
November 04 2025 | $8.60 | $8.85 | $8.46 | $8.46 | 486,300 |
November 03 2025 | $9.30 | $9.33 | $8.82 | $8.86 | 595,000 |
Daily pricing data for Endava dates back to 7/27/2018, and may be incomplete.
