5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
-51.50%
YEAR-TO-DATE PERFORMANCE
-50.97%
1 YEAR PERFORMANCE
-48.73%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $14.69 | $15.15 (3.13%) | $15.35 | $14.69 | 899.83 K | $902.55 M |
| 07/07/2025 | $15.50 | $15.00 (-3.23%) | $15.84 | $14.97 | 427.12 K | $887.46 M |
| 07/03/2025 | $15.50 | $15.50 (0%) | $15.89 | $15.18 | 685.00 K | $917.04 M |
| 07/02/2025 | $15.70 | $15.44 (-1.66%) | $15.75 | $15.15 | 843.75 K | $913.49 M |
| 07/01/2025 | $15.25 | $15.71 (3.02%) | $16.05 | $15.00 | 805.81 K | $929.47 M |
| 06/30/2025 | $15.16 | $15.32 (1.06%) | $15.44 | $14.88 | 773.80 K | $906.39 M |
| 06/27/2025 | $14.99 | $15.00 (0.07%) | $15.14 | $14.70 | 733.50 K | $887.46 M |
| 06/26/2025 | $14.78 | $14.93 (1.01%) | $15.03 | $14.60 | 781.25 K | $883.32 M |
| 06/25/2025 | $14.79 | $14.70 (-0.61%) | $14.95 | $14.59 | 490.47 K | $869.71 M |
| 06/24/2025 | $14.06 | $14.76 (4.98%) | $14.82 | $13.88 | 1.05 M | $873.26 M |
| 06/23/2025 | $13.85 | $13.81 (-0.29%) | $14.02 | $13.39 | 1.52 M | $817.05 M |
| 06/20/2025 | $14.44 | $13.92 (-3.6%) | $14.53 | $13.92 | 916.83 K | $823.56 M |
| 06/18/2025 | $15.03 | $14.52 (-3.39%) | $15.06 | $14.52 | 677.43 K | $859.06 M |
| 06/17/2025 | $15.41 | $14.95 (-2.99%) | $15.64 | $14.94 | 656.11 K | $884.50 M |
| 06/16/2025 | $15.96 | $15.63 (-2.07%) | $16.06 | $15.63 | 630.97 K | $924.73 M |
| 06/13/2025 | $15.87 | $15.67 (-1.26%) | $16.10 | $15.58 | 691.19 K | $927.10 M |
| 06/12/2025 | $16.24 | $16.27 (0.18%) | $16.54 | $16.00 | 772.19 K | $962.60 M |
| 06/11/2025 | $16.99 | $16.53 (-2.71%) | $17.09 | $16.53 | 628.47 K | $977.98 M |
| 06/10/2025 | $16.93 | $16.94 (0.06%) | $17.36 | $16.77 | 1.25 M | $1.00 B |
| 06/09/2025 | $16.62 | $16.58 (-0.24%) | $17.32 | $16.47 | 707.44 K | $980.94 M |
| 06/06/2025 | $15.80 | $16.48 (4.3%) | $16.66 | $15.80 | 833.08 K | $975.02 M |
| 06/05/2025 | $16.30 | $15.70 (-3.68%) | $16.33 | $15.67 | 763.10 K | $928.87 M |
| 06/04/2025 | $15.50 | $16.28 (5.03%) | $16.54 | $15.50 | 1.02 M | $963.19 M |
| 06/03/2025 | $15.05 | $15.44 (2.59%) | $15.66 | $14.64 | 841.43 K | $913.49 M |
| 06/02/2025 | $15.41 | $15.05 (-2.34%) | $15.41 | $14.84 | 1.21 M | $890.42 M |
| 05/30/2025 | $15.34 | $15.44 (0.65%) | $15.68 | $15.00 | 1.55 M | $913.49 M |
| 05/29/2025 | $15.00 | $15.42 (2.8%) | $15.43 | $14.88 | 2.16 M | $912.31 M |
| 05/28/2025 | $15.05 | $14.79 (-1.73%) | $15.24 | $14.79 | 696.90 K | $875.04 M |
| 05/27/2025 | $14.26 | $15.06 (5.61%) | $15.25 | $14.13 | 1.61 M | $891.01 M |
| 05/23/2025 | $14.40 | $14.15 (-1.74%) | $14.61 | $14.00 | 1.12 M | $837.17 M |
| 05/22/2025 | $14.70 | $14.70 (0%) | $14.91 | $14.47 | 696.20 K | $869.71 M |
| 05/21/2025 | $14.92 | $14.70 (-1.47%) | $15.12 | $14.61 | 783.74 K | $869.71 M |
| 05/20/2025 | $15.47 | $15.05 (-2.71%) | $15.47 | $14.84 | 1.10 M | $890.42 M |
| 05/19/2025 | $14.72 | $15.35 (4.28%) | $15.35 | $14.44 | 1.16 M | $908.17 M |
| 05/16/2025 | $14.81 | $15.07 (1.76%) | $15.18 | $14.35 | 1.66 M | $891.60 M |
| 05/15/2025 | $15.32 | $14.78 (-3.52%) | $15.38 | $14.32 | 2.54 M | $874.44 M |
| 05/14/2025 | $18.05 | $15.64 (-13.35%) | $18.17 | $14.50 | 6.95 M | $925.32 M |
| 05/13/2025 | $21.47 | $21.41 (-0.28%) | $21.81 | $21.01 | 1.12 M | $1.27 B |
| 05/12/2025 | $20.83 | $21.50 (3.22%) | $21.61 | $20.29 | 753.74 K | $1.27 B |
| 05/09/2025 | $20.09 | $19.92 (-0.85%) | $20.48 | $19.73 | 627.20 K | $1.18 B |
| 05/08/2025 | $19.30 | $19.94 (3.32%) | $20.80 | $19.30 | 980.51 K | $1.18 B |
| 05/07/2025 | $18.82 | $19.12 (1.59%) | $19.37 | $18.78 | 428.01 K | $1.13 B |
| 05/06/2025 | $18.73 | $18.77 (0.21%) | $19.12 | $18.50 | 330.53 K | $1.11 B |
| 05/05/2025 | $18.66 | $19.00 (1.82%) | $19.40 | $18.66 | 519.50 K | $1.12 B |
| 05/02/2025 | $18.58 | $18.93 (1.88%) | $18.93 | $18.49 | 464.04 K | $1.12 B |
| 05/01/2025 | $18.40 | $18.29 (-0.6%) | $18.92 | $18.12 | 515.60 K | $1.08 B |
| 04/30/2025 | $18.00 | $18.21 (1.17%) | $18.33 | $17.70 | 788.41 K | $1.08 B |
| 04/29/2025 | $18.49 | $18.44 (-0.27%) | $18.63 | $18.24 | 467.10 K | $1.09 B |
| 04/28/2025 | $18.30 | $18.44 (0.77%) | $18.77 | $18.07 | 751.83 K | $1.09 B |
| 04/25/2025 | $18.83 | $18.38 (-2.39%) | $18.87 | $18.34 | 354.32 K | $1.09 B |
| 04/24/2025 | $17.80 | $18.89 (6.12%) | $19.10 | $17.76 | 442.42 K | $1.12 B |
| 04/23/2025 | $17.75 | $17.98 (1.3%) | $18.89 | $17.56 | 702.90 K | $1.06 B |
| 04/22/2025 | $17.22 | $17.08 (-0.81%) | $17.52 | $16.97 | 481.04 K | $1.01 B |
| 04/21/2025 | $16.80 | $17.01 (1.25%) | $17.16 | $16.60 | 424.60 K | $1.01 B |
| 04/17/2025 | $17.51 | $17.10 (-2.34%) | $17.51 | $16.96 | 391.23 K | $1.01 B |
| 04/16/2025 | $17.59 | $17.40 (-1.08%) | $18.15 | $17.22 | 313.60 K | $1.03 B |
| 04/15/2025 | $17.64 | $17.89 (1.42%) | $18.19 | $17.64 | 277.41 K | $1.06 B |
| 04/14/2025 | $18.32 | $17.78 (-2.95%) | $18.50 | $17.44 | 384.98 K | $1.05 B |
| 04/11/2025 | $17.71 | $17.95 (1.36%) | $17.98 | $17.06 | 280.65 K | $1.06 B |
| 04/10/2025 | $19.05 | $17.65 (-7.35%) | $19.23 | $17.44 | 446.00 K | $1.04 B |
| 04/09/2025 | $17.00 | $19.68 (15.76%) | $19.73 | $16.84 | 617.44 K | $1.16 B |
| 04/08/2025 | $18.37 | $16.96 (-7.68%) | $18.54 | $16.92 | 664.74 K | $1.00 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.
