5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
+20.46%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-59.94%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.03 | $30.57 (-1.48%) | $31.15 | $30.21 | 239,952 | $1.78 B |
| 12/31/2024 | $31.11 | $30.90 (-0.68%) | $31.39 | $30.61 | 307,339 | $1.81 B |
| 12/30/2024 | $30.11 | $31.02 (3.02%) | $31.48 | $30.00 | 410,118 | $1.81 B |
| 12/27/2024 | $30.50 | $30.50 (0%) | $30.73 | $30.00 | 198,072 | $1.78 B |
| 12/26/2024 | $30.59 | $30.54 (-0.16%) | $30.83 | $30.17 | 238,700 | $1.78 B |
| 12/24/2024 | $31.02 | $30.84 (-0.58%) | $31.09 | $30.30 | 128,400 | $1.80 B |
| 12/23/2024 | $30.30 | $30.97 (2.21%) | $31.05 | $30.25 | 362,826 | $1.81 B |
| 12/20/2024 | $30.58 | $30.30 (-0.92%) | $31.17 | $30.24 | 475,300 | $1.77 B |
| 12/19/2024 | $30.56 | $31.03 (1.54%) | $32.15 | $30.15 | 591,300 | $1.81 B |
| 12/18/2024 | $31.00 | $29.98 (-3.29%) | $31.28 | $29.87 | 391,224 | $1.75 B |
| 12/17/2024 | $30.15 | $30.82 (2.22%) | $31.16 | $30.00 | 428,817 | $1.80 B |
| 12/16/2024 | $29.74 | $30.21 (1.58%) | $30.45 | $29.52 | 574,900 | $1.77 B |
| 12/13/2024 | $30.49 | $30.00 (-1.61%) | $30.90 | $29.81 | 499,131 | $1.75 B |
| 12/12/2024 | $30.22 | $30.49 (0.89%) | $31.10 | $29.75 | 410,800 | $1.78 B |
| 12/11/2024 | $30.30 | $30.56 (0.86%) | $31.09 | $29.78 | 373,244 | $1.79 B |
| 12/10/2024 | $29.60 | $29.78 (0.61%) | $30.38 | $29.41 | 446,700 | $1.74 B |
| 12/09/2024 | $30.14 | $29.91 (-0.76%) | $30.84 | $29.66 | 342,306 | $1.75 B |
| 12/06/2024 | $28.70 | $30.05 (4.7%) | $30.10 | $28.50 | 317,116 | $1.76 B |
| 12/05/2024 | $28.46 | $28.50 (0.14%) | $28.62 | $27.98 | 228,000 | $1.67 B |
| 12/04/2024 | $28.67 | $28.47 (-0.7%) | $29.39 | $28.31 | 452,700 | $1.66 B |
| 12/03/2024 | $27.92 | $28.45 (1.9%) | $28.72 | $27.65 | 441,036 | $1.66 B |
| 12/02/2024 | $28.30 | $28.29 (-0.04%) | $28.37 | $27.44 | 479,100 | $1.65 B |
| 11/29/2024 | $28.76 | $28.31 (-1.56%) | $28.94 | $27.82 | 274,122 | $1.65 B |
| 11/27/2024 | $28.72 | $28.46 (-0.91%) | $29.24 | $28.35 | 363,215 | $1.66 B |
| 11/26/2024 | $28.88 | $28.80 (-0.28%) | $29.20 | $28.26 | 391,543 | $1.68 B |
| 11/25/2024 | $28.95 | $28.99 (0.14%) | $29.61 | $28.73 | 372,400 | $1.69 B |
| 11/22/2024 | $27.98 | $28.67 (2.47%) | $29.04 | $27.90 | 305,905 | $1.68 B |
| 11/21/2024 | $26.95 | $28.48 (5.68%) | $29.35 | $26.45 | 552,902 | $1.66 B |
| 11/20/2024 | $26.30 | $26.74 (1.67%) | $27.14 | $25.75 | 553,800 | $1.56 B |
| 11/19/2024 | $26.00 | $26.15 (0.58%) | $26.33 | $25.59 | 489,747 | $1.53 B |
| 11/18/2024 | $27.02 | $26.13 (-3.29%) | $27.40 | $26.08 | 467,228 | $1.53 B |
| 11/15/2024 | $28.24 | $26.88 (-4.82%) | $28.36 | $26.63 | 449,417 | $1.57 B |
| 11/14/2024 | $29.03 | $28.26 (-2.65%) | $29.49 | $28.13 | 497,641 | $1.65 B |
| 11/13/2024 | $29.58 | $29.42 (-0.54%) | $30.91 | $28.91 | 414,845 | $1.72 B |
| 11/12/2024 | $30.56 | $29.50 (-3.47%) | $33.42 | $28.90 | 1.59 M | $1.72 B |
| 11/11/2024 | $26.53 | $28.50 (7.43%) | $28.59 | $26.37 | 1.07 M | $1.67 B |
| 11/08/2024 | $25.72 | $26.37 (2.53%) | $26.38 | $25.59 | 892,700 | $1.54 B |
| 11/07/2024 | $24.80 | $25.95 (4.64%) | $26.19 | $24.80 | 883,300 | $1.52 B |
| 11/06/2024 | $24.48 | $24.49 (0.04%) | $24.89 | $24.12 | 503,300 | $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 |