• SPX
  • $5,963.66
  • 0.58 %
  • $34.62
  • DJI
  • $43,755.12
  • 0.06 %
  • $25.19
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,168.44
  • 0.02 %
  • $1.76
  • IXIC
  • $19,200.61
  • 1.14 %
  • $217.15
Endava plc (DAVA) Charts

Endava plc (DAVA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$25.64

$1.15

(4.71%)

Day's range
$24.8
Day's range
$25.96
  • 5 DAY PERFORMANCE

    +8.14%
  • 1 MONTH PERFORMANCE

    +6.17%
  • 3 MONTH PERFORMANCE

    -12.85%
  • 6 MONTH PERFORMANCE

    -22.96%
  • YEAR-TO-DATE PERFORMANCE

    -67.06%
  • 1 YEAR PERFORMANCE

    -54.21%

Endava plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $24.80 $25.69   (3.57%) $25.96 $24.80 306,677
11/06/2024 $24.48 $24.49   (0.04%) $24.89 $24.12 477,175 $1.43 B
11/05/2024 $24.06 $23.61   (-1.87%) $24.16 $23.43 301,000 $1.38 B
11/04/2024 $23.77 $23.97   (0.84%) $24.20 $23.42 535,251 $1.40 B
11/01/2024 $24.00 $23.71   (-1.21%) $24.20 $23.42 411,786 $1.39 B
10/31/2024 $24.51 $23.65   (-3.51%) $24.82 $23.40 809,890 $1.38 B
10/30/2024 $25.45 $24.74   (-2.79%) $25.72 $24.67 475,821 $1.45 B
10/29/2024 $24.79 $25.53   (2.99%) $25.68 $24.67 421,649 $1.49 B
10/28/2024 $24.59 $24.60   (0.04%) $24.88 $24.26 599,914 $1.44 B
10/25/2024 $25.10 $24.82   (-1.12%) $25.47 $24.61 219,964 $1.45 B
10/24/2024 $25.41 $24.99   (-1.65%) $25.65 $24.46 341,111 $1.46 B
10/23/2024 $25.80 $25.26   (-2.09%) $25.80 $24.89 290,001 $1.48 B
10/22/2024 $26.15 $25.85   (-1.15%) $26.15 $25.22 232,044 $1.51 B
10/21/2024 $26.68 $26.32   (-1.35%) $26.71 $26.20 276,750 $1.54 B
10/18/2024 $26.60 $26.71   (0.41%) $26.89 $26.27 334,100 $1.56 B
10/17/2024 $26.30 $26.46   (0.61%) $27.14 $26.13 344,000 $1.55 B
10/16/2024 $26.23 $26.32   (0.34%) $27.50 $25.98 525,464 $1.54 B
10/15/2024 $26.00 $26.24   (0.92%) $26.76 $25.70 581,436 $1.53 B
10/14/2024 $24.61 $26.26   (6.7%) $26.35 $24.39 554,501 $1.53 B
10/11/2024 $23.82 $24.70   (3.69%) $24.83 $23.69 577,200 $1.44 B
10/10/2024 $23.85 $23.72   (-0.55%) $24.14 $23.28 621,067 $1.39 B
10/09/2024 $24.36 $23.59   (-3.16%) $24.36 $23.50 835,935 $1.38 B
10/08/2024 $24.19 $24.50   (1.28%) $24.84 $24.12 467,001 $1.43 B
10/07/2024 $25.30 $24.15   (-4.55%) $25.37 $24.08 438,800 $1.41 B
10/04/2024 $25.15 $25.37   (0.87%) $25.83 $24.88 525,157 $1.48 B
10/03/2024 $25.09 $24.92   (-0.68%) $25.50 $24.76 443,200 $1.46 B
10/02/2024 $25.34 $25.32   (-0.08%) $25.43 $24.70 424,836 $1.48 B
10/01/2024 $25.72 $25.29   (-1.67%) $25.86 $25.17 512,700 $1.48 B
09/30/2024 $26.15 $25.54   (-2.33%) $26.31 $24.98 540,817 $1.49 B
09/27/2024 $26.24 $26.15   (-0.34%) $26.25 $25.87 470,230 $1.53 B
09/26/2024 $26.49 $25.95   (-2.04%) $26.92 $25.65 541,400 $1.52 B
09/25/2024 $26.50 $25.89   (-2.3%) $26.87 $25.30 708,810 $1.51 B
09/24/2024 $26.55 $26.81   (0.98%) $27.49 $26.21 627,636 $1.57 B
09/23/2024 $26.19 $26.51   (1.22%) $26.89 $25.76 818,640 $1.55 B
09/20/2024 $27.84 $26.62   (-4.38%) $28.07 $26.09 1.04 M $1.56 B
09/19/2024 $28.90 $27.66   (-4.29%) $29.54 $26.67 2.10 M $1.62 B
09/18/2024 $29.06 $28.91   (-0.52%) $29.80 $28.28 837,908 $1.69 B
09/17/2024 $32.31 $29.40   (-9.01%) $32.54 $29.37 1.16 M $1.72 B
09/16/2024 $33.45 $31.96   (-4.45%) $33.61 $31.39 705,814 $1.87 B
09/13/2024 $33.40 $33.45   (0.15%) $33.98 $33.30 429,000 $1.95 B
09/12/2024 $32.57 $33.43   (2.64%) $33.77 $31.99 538,222 $1.95 B
09/11/2024 $30.82 $32.66   (5.97%) $33.52 $30.45 592,400 $1.91 B
09/10/2024 $30.43 $30.78   (1.15%) $30.89 $30.26 140,928 $1.80 B
09/09/2024 $30.41 $30.33   (-0.26%) $30.95 $30.19 318,700 $1.77 B
09/06/2024 $31.27 $30.43   (-2.69%) $31.74 $30.19 241,742 $1.78 B
09/05/2024 $31.29 $30.51   (-2.49%) $31.39 $30.36 120,100 $1.78 B
09/04/2024 $30.30 $30.97   (2.21%) $31.56 $30.30 160,722 $1.81 B
09/03/2024 $31.62 $30.32   (-4.11%) $31.70 $30.22 232,900 $1.77 B
08/30/2024 $32.35 $31.97   (-1.17%) $32.68 $31.56 133,545 $1.87 B
08/29/2024 $31.87 $32.27   (1.26%) $32.80 $31.82 214,600 $1.89 B
08/28/2024 $31.79 $31.51   (-0.88%) $32.16 $31.30 284,121 $1.84 B
08/27/2024 $31.71 $31.94   (0.73%) $32.09 $31.37 151,900 $1.87 B
08/26/2024 $31.46 $31.82   (1.14%) $32.17 $31.45 157,248 $1.86 B
08/23/2024 $30.14 $31.38   (4.11%) $31.38 $29.93 327,935 $1.83 B
08/22/2024 $30.65 $30.04   (-1.99%) $30.70 $29.96 225,100 $1.76 B
08/21/2024 $29.77 $30.60   (2.79%) $30.60 $29.25 227,024 $1.79 B
08/20/2024 $29.49 $29.77   (0.95%) $29.98 $29.34 374,600 $1.74 B
08/19/2024 $29.67 $29.70   (0.1%) $30.00 $29.47 302,237 $1.74 B
08/16/2024 $29.59 $29.72   (0.44%) $29.80 $29.18 176,909 $1.74 B
08/15/2024 $29.14 $29.42   (0.96%) $29.97 $29.14 179,200 $1.72 B
08/14/2024 $29.01 $28.91   (-0.34%) $29.01 $28.44 261,532 $1.69 B
08/13/2024 $28.47 $29.05   (2.04%) $29.15 $28.35 281,747 $1.70 B
08/12/2024 $28.47 $28.41   (-0.21%) $28.89 $27.72 226,900 $1.66 B
08/09/2024 $29.23 $28.38   (-2.91%) $29.23 $28.36 219,613 $1.66 B
08/08/2024 $29.24 $29.15   (-0.31%) $29.66 $28.72 316,100 $1.70 B
08/07/2024 $29.93 $29.42   (-1.7%) $30.60 $29.15 622,137 $1.72 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.