ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Endava plc American Depositary Shares (each representing one Class A Ordinary (NY:DAVA)

5.500 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 5.440 5.515 5.320 5.500 418,097 -0.02(-0.36%)
Mar 05, 2026 5.290 5.574 5.290 5.520 446,120 +0.22(+4.15%)
Mar 04, 2026 4.810 5.440 4.770 5.300 588,240 +0.57(+12.05%)
Mar 03, 2026 4.550 4.850 4.537 4.730 347,673 +0.07(+1.50%)
Mar 02, 2026 4.530 4.725 4.480 4.660 305,198 -0.02(-0.43%)
Feb 27, 2026 4.810 4.860 4.600 4.680 394,016 -0.23(-4.68%)
Feb 26, 2026 4.700 5.030 4.690 4.910 761,178 +0.16(+3.37%)
Feb 25, 2026 4.520 4.800 4.380 4.750 707,058 +0.21(+4.63%)
Feb 24, 2026 4.600 4.850 4.520 4.540 423,886 -0.02(-0.44%)
Feb 23, 2026 4.880 4.880 4.470 4.560 766,164 -0.38(-7.69%)
Feb 20, 2026 5.040 5.320 4.920 4.940 626,247 -0.09(-1.79%)
Feb 19, 2026 5.750 5.750 4.925 5.030 1,052,664 -0.20(-3.82%)
Feb 18, 2026 5.120 5.390 5.055 5.230 584,563 +0.14(+2.75%)
Feb 17, 2026 5.050 5.145 4.960 5.090 354,926 -0.01(-0.20%)
Feb 13, 2026 5.040 5.170 4.975 5.100 471,072 +0.09(+1.80%)
Feb 12, 2026 5.330 5.355 4.845 5.010 546,337 -0.25(-4.75%)
Feb 11, 2026 5.660 5.660 5.220 5.260 401,395 -0.31(-5.57%)
Feb 10, 2026 5.520 5.730 5.470 5.570 290,081 +0.07(+1.27%)
Feb 09, 2026 5.290 5.510 5.165 5.500 445,949 +0.04(+0.73%)
Feb 06, 2026 5.110 5.530 5.110 5.460 401,113 +0.37(+7.27%)
Feb 05, 2026 5.500 5.525 5.030 5.090 670,204 -0.48(-8.62%)
Feb 04, 2026 5.570 5.720 5.445 5.570 845,230 -0.04(-0.71%)
Feb 03, 2026 6.170 6.170 5.479 5.610 870,795 -0.64(-10.24%)
Feb 02, 2026 6.320 6.530 6.200 6.250 296,083 -0.07(-1.11%)
Jan 30, 2026 6.250 6.400 6.190 6.320 227,579 +0.02(+0.32%)
Jan 29, 2026 6.590 6.590 6.139 6.300 415,056 -0.30(-4.55%)
Jan 28, 2026 6.840 6.880 6.560 6.600 231,702 -0.15(-2.22%)
Jan 27, 2026 6.900 6.900 6.650 6.750 245,200 -0.19(-2.74%)
Jan 26, 2026 7.000 7.044 6.800 6.940 378,417 -0.05(-0.72%)
Jan 23, 2026 6.810 7.000 6.810 6.990 409,288 +0.15(+2.19%)
Jan 22, 2026 6.680 6.870 6.670 6.840 279,970 +0.24(+3.64%)
Jan 21, 2026 6.470 6.700 6.470 6.600 381,130 +0.17(+2.64%)
Jan 20, 2026 6.500 6.655 6.355 6.430 529,537 -0.23(-3.45%)
Jan 16, 2026 6.850 6.880 6.640 6.660 424,395 -0.22(-3.20%)
Jan 15, 2026 7.080 7.080 6.730 6.880 446,624 -0.12(-1.71%)
Jan 14, 2026 6.690 7.090 6.670 7.000 646,852 +0.36(+5.42%)
Jan 13, 2026 6.890 6.950 6.579 6.640 399,413 -0.26(-3.77%)
Jan 12, 2026 6.900 6.905 6.750 6.900 414,916 -0.02(-0.29%)
Jan 09, 2026 6.790 7.000 6.660 6.920 734,121 +0.18(+2.67%)
Jan 08, 2026 6.610 6.850 6.580 6.740 653,525 +0.07(+1.05%)
Jan 07, 2026 6.680 6.865 6.595 6.670 503,449 +0.00(+0.00%)
Jan 06, 2026 6.410 6.688 6.405 6.670 599,923 +0.28(+4.38%)
Jan 05, 2026 6.130 6.500 6.110 6.390 615,216 +0.30(+4.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.