-
5 DAY PERFORMANCE
+5.99% -
1 MONTH PERFORMANCE
+10.21% -
3 MONTH PERFORMANCE
-5.16% -
6 MONTH PERFORMANCE
-2.46% -
YEAR-TO-DATE PERFORMANCE
-63.40% -
1 YEAR PERFORMANCE
-56.60%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.95 | $28.48 (5.68%) | $29.35 | $26.45 | 452,904 | $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 |
| 10/01/2024 | $25.72 | $25.29 (-1.67%) | $25.86 | $25.17 | 512,700 | $1.48 B |
| 09/30/2024 | $26.15 | $25.54 (-2.33%) | $26.31 | $24.98 | 540,817 | $1.49 B |
| 09/27/2024 | $26.24 | $26.15 (-0.34%) | $26.25 | $25.87 | 470,230 | $1.53 B |
| 09/26/2024 | $26.49 | $25.95 (-2.04%) | $26.92 | $25.65 | 541,400 | $1.52 B |
| 09/25/2024 | $26.50 | $25.89 (-2.3%) | $26.87 | $25.30 | 708,810 | $1.51 B |
| 09/24/2024 | $26.55 | $26.81 (0.98%) | $27.49 | $26.21 | 627,636 | $1.57 B |
| 09/23/2024 | $26.19 | $26.51 (1.22%) | $26.89 | $25.76 | 818,640 | $1.55 B |
| 09/20/2024 | $27.84 | $26.62 (-4.38%) | $28.07 | $26.09 | 1.04 M | $1.56 B |
| 09/19/2024 | $28.90 | $27.66 (-4.29%) | $29.54 | $26.67 | 2.10 M | $1.62 B |
| 09/18/2024 | $29.06 | $28.91 (-0.52%) | $29.80 | $28.28 | 837,908 | $1.69 B |
| 09/17/2024 | $32.31 | $29.40 (-9.01%) | $32.54 | $29.37 | 1.16 M | $1.72 B |
| 09/16/2024 | $33.45 | $31.96 (-4.45%) | $33.61 | $31.39 | 705,814 | $1.87 B |
| 09/13/2024 | $33.40 | $33.45 (0.15%) | $33.98 | $33.30 | 429,000 | $1.95 B |
| 09/12/2024 | $32.57 | $33.43 (2.64%) | $33.77 | $31.99 | 538,222 | $1.95 B |
| 09/11/2024 | $30.82 | $32.66 (5.97%) | $33.52 | $30.45 | 592,400 | $1.91 B |
| 09/10/2024 | $30.43 | $30.78 (1.15%) | $30.89 | $30.26 | 140,928 | $1.80 B |
| 09/09/2024 | $30.41 | $30.33 (-0.26%) | $30.95 | $30.19 | 318,700 | $1.77 B |
| 09/06/2024 | $31.27 | $30.43 (-2.69%) | $31.74 | $30.19 | 241,742 | $1.78 B |
| 09/05/2024 | $31.29 | $30.51 (-2.49%) | $31.39 | $30.36 | 120,100 | $1.78 B |
| 09/04/2024 | $30.30 | $30.97 (2.21%) | $31.56 | $30.30 | 160,722 | $1.81 B |
| 09/03/2024 | $31.62 | $30.32 (-4.11%) | $31.70 | $30.22 | 232,900 | $1.77 B |
| 08/30/2024 | $32.35 | $31.97 (-1.17%) | $32.68 | $31.56 | 133,545 | $1.87 B |
| 08/29/2024 | $31.87 | $32.27 (1.26%) | $32.80 | $31.82 | 214,600 | $1.89 B |
| 08/28/2024 | $31.79 | $31.51 (-0.88%) | $32.16 | $31.30 | 284,121 | $1.84 B |
| 08/27/2024 | $31.71 | $31.94 (0.73%) | $32.09 | $31.37 | 151,900 | $1.87 B |
| 08/26/2024 | $31.46 | $31.82 (1.14%) | $32.17 | $31.45 | 157,248 | $1.86 B |
| 08/23/2024 | $30.14 | $31.38 (4.11%) | $31.38 | $29.93 | 327,935 | $1.83 B |
| 08/22/2024 | $30.65 | $30.04 (-1.99%) | $30.70 | $29.96 | 225,100 | $1.76 B |