5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-25.15%
3 MONTH PERFORMANCE
-21.59%
6 MONTH PERFORMANCE
-61.97%
YEAR-TO-DATE PERFORMANCE
-21.84%
1 YEAR PERFORMANCE
-81.01%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.04 | $4.94 (-1.98%) | $5.32 | $4.92 | 626.25 K | $261.22 M |
| 02/19/2026 | $5.75 | $5.03 (-12.52%) | $5.75 | $4.93 | 1.05 M | $265.98 M |
| 02/18/2026 | $5.12 | $5.23 (2.15%) | $5.39 | $5.06 | 587.90 K | $276.55 M |
| 02/17/2026 | $5.05 | $5.09 (0.79%) | $5.15 | $4.96 | 356.33 K | $269.15 M |
| 02/13/2026 | $5.04 | $5.10 (1.19%) | $5.17 | $4.97 | 471.10 K | $270.49 M |
| 02/12/2026 | $5.33 | $5.01 (-6%) | $5.36 | $4.85 | 546.34 K | $265.72 M |
| 02/11/2026 | $5.66 | $5.26 (-7.07%) | $5.66 | $5.22 | 401.47 K | $278.98 M |
| 02/10/2026 | $5.52 | $5.57 (0.91%) | $5.73 | $5.47 | 290.26 K | $295.42 M |
| 02/09/2026 | $5.29 | $5.50 (3.97%) | $5.51 | $5.17 | 445.96 K | $291.71 M |
| 02/06/2026 | $5.11 | $5.46 (6.85%) | $5.53 | $5.11 | 401.11 K | $289.58 M |
| 02/05/2026 | $5.50 | $5.09 (-7.45%) | $5.53 | $5.03 | 672.80 K | $269.96 M |
| 02/04/2026 | $5.57 | $5.57 (0%) | $5.72 | $5.45 | 845.23 K | $295.42 M |
| 02/03/2026 | $6.17 | $5.61 (-9.08%) | $6.17 | $5.48 | 870.81 K | $297.54 M |
| 02/02/2026 | $6.32 | $6.25 (-1.11%) | $6.53 | $6.20 | 296.14 K | $331.48 M |
| 01/30/2026 | $6.25 | $6.32 (1.12%) | $6.40 | $6.19 | 227.58 K | $335.20 M |
| 01/29/2026 | $6.59 | $6.30 (-4.4%) | $6.59 | $6.14 | 415.10 K | $334.14 M |
| 01/28/2026 | $6.84 | $6.60 (-3.51%) | $6.88 | $6.56 | 231.70 K | $350.05 M |
| 01/27/2026 | $6.90 | $6.75 (-2.17%) | $6.90 | $6.65 | 245.11 K | $358.00 M |
| 01/26/2026 | $7.00 | $6.94 (-0.86%) | $7.04 | $6.80 | 378.42 K | $368.08 M |
| 01/23/2026 | $6.81 | $6.99 (2.64%) | $7.00 | $6.81 | 409.30 K | $370.73 M |
| 01/22/2026 | $6.68 | $6.84 (2.4%) | $6.87 | $6.67 | 280.17 K | $362.78 M |
| 01/21/2026 | $6.47 | $6.60 (2.01%) | $6.70 | $6.47 | 381.13 K | $350.05 M |
| 01/20/2026 | $6.50 | $6.43 (-1.08%) | $6.66 | $6.36 | 529.75 K | $341.03 M |
| 01/16/2026 | $6.85 | $6.66 (-2.77%) | $6.88 | $6.64 | 424.40 K | $353.23 M |
| 01/15/2026 | $7.08 | $6.88 (-2.82%) | $7.08 | $6.73 | 446.62 K | $364.90 M |
| 01/14/2026 | $6.69 | $7.00 (4.63%) | $7.09 | $6.67 | 656.90 K | $371.26 M |
| 01/13/2026 | $6.89 | $6.64 (-3.63%) | $6.95 | $6.58 | 399.41 K | $352.17 M |
| 01/12/2026 | $6.90 | $6.90 (0%) | $6.91 | $6.75 | 414.92 K | $365.96 M |
| 01/09/2026 | $6.79 | $6.92 (1.91%) | $7.00 | $6.66 | 734.12 K | $367.02 M |
| 01/08/2026 | $6.61 | $6.74 (1.97%) | $6.85 | $6.58 | 653.83 K | $357.47 M |
| 01/07/2026 | $6.68 | $6.67 (-0.15%) | $6.87 | $6.60 | 503.45 K | $353.76 M |
| 01/06/2026 | $6.41 | $6.67 (4.06%) | $6.69 | $6.41 | 599.92 K | $353.76 M |
| 01/05/2026 | $6.13 | $6.39 (4.24%) | $6.50 | $6.11 | 615.22 K | $338.91 M |
| 01/02/2026 | $6.37 | $6.09 (-4.4%) | $6.38 | $6.09 | 698.42 K | $323.00 M |
| 12/31/2025 | $6.40 | $6.32 (-1.25%) | $6.43 | $6.29 | 767.60 K | $335.20 M |
| 12/30/2025 | $6.48 | $6.44 (-0.62%) | $6.60 | $6.39 | 616.30 K | $341.56 M |
| 12/29/2025 | $6.51 | $6.56 (0.77%) | $6.73 | $6.51 | 582.93 K | $347.93 M |
| 12/26/2025 | $6.54 | $6.62 (1.22%) | $6.63 | $6.46 | 331.20 K | $391.67 M |
| 12/24/2025 | $6.43 | $6.53 (1.56%) | $6.56 | $6.40 | 298.10 K | $386.34 M |
| 12/23/2025 | $6.78 | $6.54 (-3.54%) | $6.78 | $6.42 | 715.00 K | $386.93 M |
| 12/22/2025 | $6.87 | $6.82 (-0.73%) | $7.00 | $6.80 | 607.12 K | $403.50 M |
| 12/19/2025 | $6.77 | $6.84 (1.03%) | $6.88 | $6.71 | 712.36 K | $404.68 M |
| 12/18/2025 | $7.03 | $6.79 (-3.41%) | $7.09 | $6.60 | 1.43 M | $401.72 M |
| 12/17/2025 | $7.03 | $6.99 (-0.57%) | $7.18 | $6.92 | 987.57 K | $413.56 M |
| 12/16/2025 | $6.92 | $7.01 (1.3%) | $7.07 | $6.89 | 784.00 K | $414.74 M |
| 12/15/2025 | $6.70 | $6.96 (3.88%) | $7.00 | $6.43 | 1.76 M | $411.78 M |
| 12/12/2025 | $6.67 | $6.64 (-0.45%) | $6.81 | $6.58 | 865.31 K | $392.85 M |
| 12/11/2025 | $6.65 | $6.59 (-0.9%) | $6.75 | $6.55 | 851.03 K | $389.89 M |
| 12/10/2025 | $6.63 | $6.69 (0.9%) | $6.78 | $6.51 | 817.01 K | $395.81 M |
| 12/09/2025 | $6.50 | $6.67 (2.62%) | $6.77 | $6.45 | 868.75 K | $394.62 M |
| 12/08/2025 | $6.74 | $6.50 (-3.56%) | $6.84 | $6.42 | 1.00 M | $384.57 M |
| 12/05/2025 | $6.42 | $6.74 (4.98%) | $6.85 | $6.36 | 3.81 M | $398.77 M |
| 12/04/2025 | $6.36 | $6.48 (1.89%) | $6.63 | $6.29 | 1.47 M | $383.38 M |
| 12/03/2025 | $6.10 | $6.31 (3.44%) | $6.38 | $6.06 | 1.37 M | $373.32 M |
| 12/02/2025 | $6.24 | $6.05 (-3.04%) | $6.27 | $6.02 | 1.05 M | $357.94 M |
| 12/01/2025 | $6.40 | $6.25 (-2.34%) | $6.45 | $6.25 | 856.20 K | $369.78 M |
| 11/28/2025 | $6.36 | $6.46 (1.57%) | $6.54 | $6.31 | 710.70 K | $382.20 M |
| 11/26/2025 | $6.29 | $6.34 (0.79%) | $6.41 | $6.24 | 700.55 K | $375.10 M |
| 11/25/2025 | $6.28 | $6.35 (1.11%) | $6.45 | $6.27 | 1.18 M | $375.69 M |
| 11/24/2025 | $6.35 | $6.30 (-0.79%) | $6.41 | $6.17 | 756.30 K | $372.73 M |
| 11/21/2025 | $6.08 | $6.30 (3.62%) | $6.41 | $6.05 | 1.33 M | $372.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
