5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-23.39%
3 MONTH PERFORMANCE
-45.80%
6 MONTH PERFORMANCE
-35.98%
YEAR-TO-DATE PERFORMANCE
-44.66%
1 YEAR PERFORMANCE
-43.68%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $17.51 | $17.10 (-2.34%) | $17.51 | $16.96 | 391,210 | $1.02 B |
| 04/16/2025 | $17.59 | $17.40 (-1.08%) | $18.15 | $17.22 | 313,602 | $1.04 B |
| 04/15/2025 | $17.64 | $17.89 (1.42%) | $18.19 | $17.64 | 277,411 | $1.06 B |
| 04/14/2025 | $18.32 | $17.78 (-2.95%) | $18.50 | $17.44 | 384,975 | $1.06 B |
| 04/11/2025 | $17.71 | $17.95 (1.36%) | $17.98 | $17.06 | 280,649 | $1.07 B |
| 04/10/2025 | $19.05 | $17.65 (-7.35%) | $19.23 | $17.44 | 446,000 | $1.05 B |
| 04/09/2025 | $17.00 | $19.68 (15.76%) | $19.73 | $16.84 | 617,440 | $1.17 B |
| 04/08/2025 | $18.37 | $16.96 (-7.68%) | $18.54 | $16.92 | 664,744 | $1.01 B |
| 04/07/2025 | $16.93 | $17.85 (5.43%) | $19.25 | $16.90 | 723,028 | $1.06 B |
| 04/04/2025 | $17.20 | $17.45 (1.45%) | $17.78 | $16.70 | 685,100 | $1.04 B |
| 04/03/2025 | $19.15 | $18.00 (-6.01%) | $19.15 | $17.91 | 749,236 | $1.07 B |
| 04/02/2025 | $18.84 | $19.53 (3.66%) | $19.62 | $18.84 | 490,000 | $1.16 B |
| 04/01/2025 | $19.52 | $19.17 (-1.79%) | $19.79 | $18.93 | 447,917 | $1.14 B |
| 03/31/2025 | $19.53 | $19.51 (-0.1%) | $19.75 | $19.28 | 669,700 | $1.16 B |
| 03/28/2025 | $20.55 | $19.92 (-3.07%) | $20.83 | $19.77 | 478,800 | $1.16 B |
| 03/27/2025 | $20.50 | $20.68 (0.88%) | $21.20 | $20.38 | 319,803 | $1.21 B |
| 03/26/2025 | $21.33 | $20.56 (-3.61%) | $21.43 | $20.54 | 332,552 | $1.20 B |
| 03/25/2025 | $20.80 | $21.14 (1.63%) | $21.69 | $20.80 | 413,720 | $1.24 B |
| 03/24/2025 | $22.20 | $20.76 (-6.49%) | $22.38 | $20.76 | 514,962 | $1.21 B |
| 03/21/2025 | $21.14 | $21.58 (2.08%) | $21.98 | $21.00 | 461,808 | $1.26 B |
| 03/20/2025 | $21.69 | $21.36 (-1.52%) | $21.97 | $21.00 | 575,300 | $1.25 B |
| 03/19/2025 | $22.35 | $22.02 (-1.48%) | $22.94 | $21.83 | 671,747 | $1.29 B |
| 03/18/2025 | $22.08 | $22.32 (1.09%) | $22.50 | $22.07 | 409,000 | $1.30 B |
| 03/17/2025 | $20.90 | $22.19 (6.17%) | $22.49 | $20.90 | 624,224 | $1.30 B |
| 03/14/2025 | $20.85 | $20.93 (0.38%) | $21.10 | $20.50 | 597,723 | $1.22 B |
| 03/13/2025 | $21.32 | $20.70 (-2.91%) | $21.34 | $20.54 | 701,817 | $1.21 B |
| 03/12/2025 | $21.62 | $21.33 (-1.34%) | $22.00 | $20.70 | 1.01 M | $1.25 B |
| 03/11/2025 | $21.80 | $21.49 (-1.42%) | $22.27 | $21.09 | 342,400 | $1.26 B |
| 03/10/2025 | $22.59 | $21.78 (-3.59%) | $23.08 | $21.70 | 448,536 | $1.27 B |
| 03/07/2025 | $22.60 | $23.11 (2.26%) | $23.31 | $22.30 | 333,348 | $1.35 B |
| 03/06/2025 | $23.10 | $22.77 (-1.43%) | $23.71 | $22.56 | 308,500 | $1.33 B |
| 03/05/2025 | $23.32 | $23.43 (0.47%) | $23.91 | $23.00 | 252,093 | $1.37 B |
| 03/04/2025 | $23.35 | $23.20 (-0.64%) | $24.00 | $23.03 | 498,400 | $1.36 B |
| 03/03/2025 | $24.26 | $23.69 (-2.35%) | $24.40 | $23.61 | 496,368 | $1.38 B |
| 02/28/2025 | $23.83 | $23.92 (0.38%) | $24.13 | $23.28 | 781,000 | $1.40 B |
| 02/27/2025 | $24.76 | $23.94 (-3.31%) | $24.97 | $23.67 | 713,300 | $1.40 B |
| 02/26/2025 | $25.28 | $24.55 (-2.89%) | $25.67 | $24.53 | 972,238 | $1.43 B |
| 02/25/2025 | $25.70 | $25.26 (-1.71%) | $26.29 | $25.13 | 457,957 | $1.48 B |
| 02/24/2025 | $26.44 | $26.04 (-1.51%) | $26.94 | $24.90 | 611,826 | $1.52 B |
| 02/21/2025 | $28.72 | $26.02 (-9.4%) | $29.03 | $25.60 | 1.03 M | $1.52 B |
| 02/20/2025 | $32.50 | $28.30 (-12.92%) | $33.29 | $27.52 | 1.27 M | $1.65 B |
| 02/19/2025 | $32.27 | $30.51 (-5.45%) | $32.72 | $30.30 | 1.11 M | $1.78 B |
| 02/18/2025 | $34.50 | $32.76 (-5.04%) | $34.50 | $32.52 | 409,933 | $1.91 B |
| 02/14/2025 | $34.32 | $34.22 (-0.29%) | $34.73 | $33.95 | 211,635 | $2.00 B |
| 02/13/2025 | $33.94 | $34.49 (1.62%) | $34.82 | $33.63 | 231,821 | $2.02 B |
| 02/12/2025 | $33.48 | $33.77 (0.87%) | $34.06 | $33.28 | 255,600 | $1.97 B |
| 02/11/2025 | $33.15 | $33.80 (1.96%) | $33.87 | $33.02 | 264,405 | $1.98 B |
| 02/10/2025 | $33.75 | $33.28 (-1.39%) | $34.52 | $33.14 | 322,749 | $1.94 B |
| 02/07/2025 | $33.74 | $33.49 (-0.74%) | $34.94 | $33.46 | 457,700 | $1.96 B |
| 02/06/2025 | $32.42 | $33.72 (4.01%) | $33.72 | $32.42 | 325,351 | $1.97 B |
| 02/05/2025 | $32.22 | $32.58 (1.12%) | $32.78 | $32.18 | 149,200 | $1.90 B |
| 02/04/2025 | $32.09 | $32.50 (1.28%) | $32.77 | $32.09 | 237,837 | $1.90 B |
| 02/03/2025 | $31.61 | $32.09 (1.52%) | $32.30 | $31.00 | 247,700 | $1.88 B |
| 01/31/2025 | $32.59 | $32.42 (-0.52%) | $32.93 | $31.82 | 193,508 | $1.89 B |
| 01/30/2025 | $33.00 | $32.48 (-1.58%) | $33.74 | $32.41 | 184,300 | $1.90 B |
| 01/29/2025 | $32.43 | $32.90 (1.45%) | $32.97 | $32.02 | 318,300 | $1.92 B |
| 01/28/2025 | $32.82 | $32.52 (-0.91%) | $33.46 | $32.37 | 236,348 | $1.90 B |
| 01/27/2025 | $31.75 | $32.55 (2.52%) | $32.67 | $31.50 | 371,700 | $1.90 B |
| 01/24/2025 | $32.00 | $32.20 (0.63%) | $32.76 | $31.51 | 177,300 | $1.88 B |
| 01/23/2025 | $31.23 | $31.88 (2.08%) | $32.09 | $30.93 | 226,848 | $1.86 B |
| 01/22/2025 | $31.28 | $31.56 (0.9%) | $31.60 | $30.80 | 307,248 | $1.84 B |
| 01/21/2025 | $31.55 | $31.39 (-0.51%) | $31.99 | $30.63 | 522,200 | $1.83 B |
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.
