-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
-16.91% -
3 MONTH PERFORMANCE
-13.95% -
6 MONTH PERFORMANCE
-25.70% -
YEAR-TO-DATE PERFORMANCE
-67.44% -
1 YEAR PERFORMANCE
-54.59%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.15 | $25.37 (0.87%) | $25.83 | $24.88 | 444,225 | $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 |
| 08/21/2024 | $29.77 | $30.60 (2.79%) | $30.60 | $29.25 | 227,024 | $1.79 B |
| 08/20/2024 | $29.49 | $29.77 (0.95%) | $29.98 | $29.34 | 374,600 | $1.74 B |
| 08/19/2024 | $29.67 | $29.70 (0.1%) | $30.00 | $29.47 | 302,237 | $1.74 B |
| 08/16/2024 | $29.59 | $29.72 (0.44%) | $29.80 | $29.18 | 176,909 | $1.74 B |
| 08/15/2024 | $29.14 | $29.42 (0.96%) | $29.97 | $29.14 | 179,200 | $1.72 B |
| 08/14/2024 | $29.01 | $28.91 (-0.34%) | $29.01 | $28.44 | 261,532 | $1.69 B |
| 08/13/2024 | $28.47 | $29.05 (2.04%) | $29.15 | $28.35 | 281,747 | $1.70 B |
| 08/12/2024 | $28.47 | $28.41 (-0.21%) | $28.89 | $27.72 | 226,900 | $1.66 B |
| 08/09/2024 | $29.23 | $28.38 (-2.91%) | $29.23 | $28.36 | 219,613 | $1.66 B |
| 08/08/2024 | $29.24 | $29.15 (-0.31%) | $29.66 | $28.72 | 316,100 | $1.70 B |
| 08/07/2024 | $29.93 | $29.42 (-1.7%) | $30.60 | $29.15 | 622,137 | $1.72 B |
| 08/06/2024 | $29.87 | $29.63 (-0.8%) | $30.01 | $29.21 | 499,100 | $1.73 B |
| 08/05/2024 | $28.09 | $29.67 (5.62%) | $29.96 | $28.00 | 582,400 | $1.73 B |
| 08/02/2024 | $30.06 | $29.64 (-1.4%) | $30.17 | $28.76 | 362,900 | $1.73 B |
| 08/01/2024 | $31.69 | $30.99 (-2.21%) | $31.90 | $30.64 | 492,215 | $1.81 B |
| 07/31/2024 | $31.76 | $31.86 (0.31%) | $32.69 | $31.60 | 347,511 | $1.86 B |
| 07/30/2024 | $31.02 | $31.56 (1.74%) | $31.56 | $30.81 | 291,108 | $1.84 B |
| 07/29/2024 | $31.03 | $30.96 (-0.23%) | $31.29 | $30.50 | 210,215 | $1.81 B |
| 07/26/2024 | $30.90 | $31.01 (0.36%) | $31.07 | $30.45 | 266,939 | $1.81 B |
| 07/25/2024 | $30.01 | $30.79 (2.6%) | $31.24 | $29.98 | 251,212 | $1.80 B |
| 07/24/2024 | $30.00 | $30.25 (0.83%) | $30.53 | $29.39 | 361,971 | $1.77 B |
| 07/23/2024 | $31.33 | $29.94 (-4.44%) | $31.52 | $29.89 | 300,864 | $1.75 B |
| 07/22/2024 | $31.21 | $31.32 (0.35%) | $31.54 | $31.00 | 399,245 | $1.83 B |
| 07/19/2024 | $31.40 | $31.21 (-0.61%) | $31.57 | $30.76 | 388,486 | $1.82 B |
| 07/18/2024 | $32.22 | $31.74 (-1.49%) | $33.58 | $31.56 | 380,283 | $1.85 B |
| 07/17/2024 | $31.01 | $32.00 (3.19%) | $32.22 | $30.77 | 427,284 | $1.87 B |
| 07/16/2024 | $32.10 | $31.39 (-2.21%) | $32.97 | $31.35 | 410,185 | $1.83 B |
| 07/15/2024 | $31.50 | $32.02 (1.65%) | $32.05 | $31.16 | 425,168 | $1.87 B |
| 07/12/2024 | $29.32 | $31.30 (6.75%) | $31.39 | $29.30 | 534,860 | $1.83 B |
| 07/11/2024 | $29.20 | $29.34 (0.48%) | $30.13 | $29.13 | 252,001 | $1.71 B |
| 07/10/2024 | $29.31 | $28.76 (-1.88%) | $29.31 | $28.27 | 555,211 | $1.68 B |
| 07/09/2024 | $29.33 | $29.16 (-0.58%) | $29.55 | $29.06 | 419,546 | $1.70 B |
| 07/08/2024 | $29.45 | $29.55 (0.34%) | $29.65 | $29.06 | 285,215 | $1.73 B |
| 07/05/2024 | $29.87 | $29.46 (-1.37%) | $30.11 | $29.46 | 296,216 | $1.72 B |