5 DAY PERFORMANCE
+11.40%
1 MONTH PERFORMANCE
-27.53%
3 MONTH PERFORMANCE
-33.79%
6 MONTH PERFORMANCE
-59.10%
YEAR-TO-DATE PERFORMANCE
-78.19%
1 YEAR PERFORMANCE
-77.57%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $6.21 | $6.11 (-1.61%) | $6.22 | $6.03 | 1.25 M | $361.49 M |
| 11/19/2025 | $6.25 | $6.13 (-1.92%) | $6.28 | $6.10 | 1.06 M | $362.68 M |
| 11/18/2025 | $6.28 | $6.22 (-0.96%) | $6.32 | $6.16 | 952.09 K | $368.00 M |
| 11/17/2025 | $6.59 | $6.33 (-3.95%) | $6.63 | $6.24 | 1.57 M | $374.51 M |
| 11/14/2025 | $6.78 | $6.56 (-3.24%) | $6.85 | $6.52 | 1.99 M | $388.12 M |
| 11/13/2025 | $7.23 | $6.91 (-4.43%) | $7.29 | $6.80 | 1.82 M | $408.82 M |
| 11/12/2025 | $6.98 | $7.34 (5.16%) | $7.36 | $6.91 | 1.98 M | $434.26 M |
| 11/11/2025 | $6.99 | $6.95 (-0.57%) | $7.35 | $6.64 | 5.77 M | $411.19 M |
| 11/10/2025 | $9.44 | $9.43 (-0.11%) | $9.47 | $8.89 | 1.64 M | $557.92 M |
| 11/07/2025 | $8.85 | $9.30 (5.08%) | $9.39 | $8.82 | 1.29 M | $550.23 M |
| 11/06/2025 | $8.89 | $8.90 (0.11%) | $8.95 | $8.71 | 611.60 K | $526.56 M |
| 11/05/2025 | $8.45 | $8.89 (5.21%) | $8.93 | $8.45 | 595.45 K | $525.97 M |
| 11/04/2025 | $8.60 | $8.46 (-1.63%) | $8.85 | $8.46 | 486.34 K | $500.53 M |
| 11/03/2025 | $9.30 | $8.86 (-4.73%) | $9.33 | $8.82 | 595.13 K | $524.19 M |
| 10/31/2025 | $9.30 | $9.27 (-0.32%) | $9.40 | $9.07 | 812.90 K | $548.45 M |
| 10/30/2025 | $9.50 | $9.24 (-2.74%) | $9.62 | $9.22 | 767.77 K | $546.68 M |
| 10/29/2025 | $9.55 | $9.62 (0.73%) | $9.75 | $9.46 | 773.88 K | $569.16 M |
| 10/28/2025 | $9.58 | $9.65 (0.73%) | $9.88 | $9.51 | 956.74 K | $570.93 M |
| 10/27/2025 | $9.61 | $9.63 (0.21%) | $9.70 | $9.35 | 1.14 M | $569.75 M |
| 10/24/2025 | $8.85 | $9.46 (6.89%) | $9.50 | $8.79 | 1.66 M | $559.69 M |
| 10/23/2025 | $8.70 | $8.71 (0.11%) | $8.74 | $8.55 | 535.10 K | $515.32 M |
| 10/22/2025 | $8.85 | $8.74 (-1.24%) | $9.03 | $8.69 | 565.21 K | $517.09 M |
| 10/21/2025 | $8.62 | $8.84 (2.55%) | $9.02 | $8.58 | 1.09 M | $523.01 M |
| 10/20/2025 | $8.60 | $8.61 (0.12%) | $8.95 | $8.50 | 894.59 K | $509.40 M |
| 10/17/2025 | $8.22 | $8.46 (2.92%) | $8.54 | $8.22 | 689.20 K | $500.53 M |
| 10/16/2025 | $8.74 | $8.52 (-2.52%) | $8.78 | $8.41 | 509.52 K | $504.08 M |
| 10/15/2025 | $8.63 | $8.66 (0.35%) | $8.76 | $8.56 | 771.74 K | $512.36 M |
| 10/14/2025 | $8.27 | $8.58 (3.75%) | $8.69 | $8.17 | 714.56 K | $507.63 M |
| 10/13/2025 | $8.37 | $8.39 (0.24%) | $8.45 | $8.27 | 668.40 K | $496.39 M |
| 10/10/2025 | $8.99 | $8.31 (-7.56%) | $9.13 | $8.29 | 1.74 M | $491.65 M |
| 10/09/2025 | $8.91 | $8.95 (0.45%) | $9.04 | $8.88 | 886.19 K | $529.52 M |
| 10/08/2025 | $9.05 | $8.94 (-1.22%) | $9.12 | $8.83 | 984.70 K | $528.93 M |
| 10/07/2025 | $9.36 | $8.97 (-4.17%) | $9.44 | $8.94 | 1.06 M | $530.70 M |
| 10/06/2025 | $9.34 | $9.29 (-0.54%) | $9.45 | $9.14 | 1.10 M | $549.63 M |
| 10/03/2025 | $9.26 | $9.20 (-0.65%) | $9.44 | $9.16 | 1.12 M | $544.31 M |
| 10/02/2025 | $9.33 | $9.17 (-1.71%) | $9.64 | $9.15 | 982.32 K | $542.53 M |
| 10/01/2025 | $9.01 | $9.33 (3.55%) | $9.33 | $8.90 | 1.13 M | $552.00 M |
| 09/30/2025 | $8.96 | $9.10 (1.56%) | $9.15 | $8.90 | 1.04 M | $538.39 M |
| 09/29/2025 | $8.99 | $9.00 (0.11%) | $9.10 | $8.87 | 913.85 K | $532.48 M |
| 09/26/2025 | $8.83 | $8.89 (0.68%) | $8.96 | $8.70 | 963.11 K | $525.97 M |
| 09/25/2025 | $9.23 | $8.80 (-4.66%) | $9.25 | $8.80 | 2.10 M | $520.64 M |
| 09/24/2025 | $9.21 | $9.38 (1.85%) | $9.49 | $9.20 | 1.47 M | $554.96 M |
| 09/23/2025 | $9.25 | $9.17 (-0.86%) | $9.42 | $9.10 | 1.46 M | $542.53 M |
| 09/22/2025 | $9.14 | $9.15 (0.11%) | $9.35 | $9.12 | 1.38 M | $541.35 M |
| 09/19/2025 | $9.57 | $9.23 (-3.55%) | $9.59 | $9.15 | 1.60 M | $546.08 M |
| 09/18/2025 | $9.62 | $9.54 (-0.83%) | $9.74 | $9.34 | 1.03 M | $564.42 M |
| 09/17/2025 | $9.73 | $9.55 (-1.85%) | $9.97 | $9.46 | 1.15 M | $565.02 M |
| 09/16/2025 | $9.53 | $9.63 (1.05%) | $9.74 | $9.47 | 1.13 M | $569.75 M |
| 09/15/2025 | $9.97 | $9.45 (-5.22%) | $10.00 | $9.41 | 1.34 M | $559.10 M |
| 09/12/2025 | $10.05 | $9.88 (-1.69%) | $10.08 | $9.78 | 1.35 M | $584.54 M |
| 09/11/2025 | $9.40 | $10.00 (6.38%) | $10.12 | $9.34 | 2.55 M | $591.64 M |
| 09/10/2025 | $9.90 | $9.40 (-5.05%) | $9.99 | $9.37 | 1.47 M | $556.14 M |
| 09/09/2025 | $10.03 | $9.93 (-1%) | $10.16 | $9.77 | 1.26 M | $587.50 M |
| 09/08/2025 | $10.10 | $10.03 (-0.69%) | $10.20 | $9.74 | 2.07 M | $593.41 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.
