5 DAY PERFORMANCE
+27.10%
1 MONTH PERFORMANCE
+15.22%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
-40.45%
YEAR-TO-DATE PERFORMANCE
-16.14%
1 YEAR PERFORMANCE
-71.76%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.06 | $4.10 (0.99%) | $4.18 | $4.05 | 232.41 K | |
| 05/05/2026 | $4.19 | $4.16 (-0.72%) | $4.19 | $4.03 | 205.17 K | $219.97 M |
| 05/04/2026 | $4.19 | $4.17 (-0.48%) | $4.25 | $4.11 | 234.67 K | $220.50 M |
| 05/01/2026 | $4.09 | $4.17 (1.96%) | $4.21 | $4.06 | 206.62 K | $220.50 M |
| 04/30/2026 | $4.20 | $4.02 (-4.29%) | $4.21 | $3.98 | 561.29 K | $212.57 M |
| 04/29/2026 | $4.25 | $4.25 (0%) | $4.33 | $4.15 | 281.20 K | $224.73 M |
| 04/28/2026 | $4.23 | $4.20 (-0.71%) | $4.32 | $4.20 | 95.72 K | $222.09 M |
| 04/27/2026 | $4.33 | $4.24 (-2.08%) | $4.38 | $4.24 | 160.11 K | $224.20 M |
| 04/24/2026 | $4.31 | $4.34 (0.7%) | $4.40 | $4.20 | 263.43 K | $229.49 M |
| 04/23/2026 | $4.58 | $4.28 (-6.55%) | $4.62 | $4.20 | 361.65 K | $226.32 M |
| 04/22/2026 | $4.83 | $4.66 (-3.52%) | $4.94 | $4.64 | 161.50 K | $246.41 M |
| 04/21/2026 | $4.86 | $4.79 (-1.44%) | $5.02 | $4.76 | 124.51 K | $253.29 M |
| 04/20/2026 | $4.78 | $4.86 (1.67%) | $4.95 | $4.76 | 159.78 K | $256.99 M |
| 04/17/2026 | $4.81 | $4.84 (0.62%) | $5.07 | $4.78 | 319.80 K | $255.93 M |
| 04/16/2026 | $4.79 | $4.76 (-0.63%) | $4.85 | $4.64 | 197.70 K | $251.70 M |
| 04/15/2026 | $4.51 | $4.72 (4.66%) | $4.76 | $4.48 | 209.93 K | $249.58 M |
| 04/14/2026 | $4.44 | $4.44 (0%) | $4.55 | $4.36 | 233.61 K | $234.78 M |
| 04/13/2026 | $4.16 | $4.45 (6.97%) | $4.47 | $4.16 | 169.80 K | $235.31 M |
| 04/10/2026 | $4.22 | $4.19 (-0.71%) | $4.31 | $4.16 | 184.53 K | $221.56 M |
| 04/09/2026 | $4.28 | $4.28 (0%) | $4.35 | $4.11 | 417.20 K | $226.32 M |
| 04/08/2026 | $4.57 | $4.35 (-4.81%) | $4.64 | $4.32 | 193.55 K | $230.02 M |
| 04/07/2026 | $4.55 | $4.41 (-3.08%) | $4.63 | $4.41 | 159.71 K | $233.19 M |
| 04/06/2026 | $4.49 | $4.60 (2.45%) | $4.62 | $4.47 | 124.83 K | $243.24 M |
| 04/02/2026 | $4.25 | $4.53 (6.59%) | $4.53 | $4.25 | 179.00 K | $239.54 M |
| 04/01/2026 | $4.47 | $4.42 (-1.12%) | $4.50 | $4.28 | 372.00 K | $233.72 M |
| 03/31/2026 | $4.45 | $4.42 (-0.67%) | $4.55 | $4.35 | 252.10 K | $233.72 M |
| 03/30/2026 | $4.31 | $4.37 (1.39%) | $4.47 | $4.31 | 279.32 K | $231.08 M |
| 03/27/2026 | $4.37 | $4.34 (-0.69%) | $4.50 | $4.21 | 411.04 K | $229.49 M |
| 03/26/2026 | $4.47 | $4.49 (0.45%) | $4.67 | $4.42 | 143.93 K | $237.42 M |
| 03/25/2026 | $4.48 | $4.49 (0.22%) | $4.55 | $4.28 | 180.15 K | $237.42 M |
| 03/24/2026 | $4.56 | $4.44 (-2.63%) | $4.57 | $4.36 | 335.20 K | $234.78 M |
| 03/23/2026 | $4.68 | $4.67 (-0.21%) | $4.79 | $4.60 | 142.30 K | $246.94 M |
| 03/20/2026 | $4.69 | $4.58 (-2.35%) | $4.69 | $4.53 | 165.49 K | $242.18 M |
| 03/19/2026 | $4.60 | $4.67 (1.52%) | $4.75 | $4.60 | 190.31 K | $246.94 M |
| 03/18/2026 | $4.71 | $4.61 (-2.12%) | $4.84 | $4.60 | 259.61 K | $243.77 M |
| 03/17/2026 | $4.72 | $4.75 (0.64%) | $4.84 | $4.67 | 306.10 K | $251.17 M |
| 03/16/2026 | $4.82 | $4.66 (-3.32%) | $4.96 | $4.64 | 389.22 K | $246.41 M |
| 03/13/2026 | $4.87 | $4.86 (-0.21%) | $5.01 | $4.77 | 306.54 K | $256.99 M |
| 03/12/2026 | $4.95 | $4.91 (-0.81%) | $5.23 | $4.85 | 266.74 K | $259.63 M |
| 03/11/2026 | $5.07 | $5.06 (-0.2%) | $5.23 | $4.94 | 288.80 K | $267.56 M |
| 03/10/2026 | $5.25 | $5.01 (-4.57%) | $5.29 | $4.96 | 319.70 K | $264.92 M |
| 03/09/2026 | $5.40 | $5.29 (-2.04%) | $5.50 | $5.17 | 419.13 K | $279.72 M |
| 03/06/2026 | $5.44 | $5.50 (1.1%) | $5.52 | $5.32 | 418.10 K | $290.83 M |
| 03/05/2026 | $5.29 | $5.52 (4.35%) | $5.57 | $5.29 | 446.18 K | $291.89 M |
| 03/04/2026 | $4.81 | $5.30 (10.19%) | $5.44 | $4.77 | 588.80 K | $280.25 M |
| 03/03/2026 | $4.55 | $4.73 (3.96%) | $4.85 | $4.54 | 347.71 K | $250.11 M |
| 03/02/2026 | $4.53 | $4.66 (2.87%) | $4.72 | $4.48 | 305.21 K | $246.41 M |
| 02/27/2026 | $4.81 | $4.68 (-2.7%) | $4.86 | $4.60 | 394.02 K | $247.47 M |
| 02/26/2026 | $4.70 | $4.91 (4.47%) | $5.03 | $4.69 | 761.20 K | $259.63 M |
| 02/25/2026 | $4.52 | $4.75 (5.09%) | $4.80 | $4.38 | 707.10 K | $251.17 M |
| 02/24/2026 | $4.60 | $4.54 (-1.3%) | $4.85 | $4.52 | 423.90 K | $240.07 M |
| 02/23/2026 | $4.88 | $4.56 (-6.56%) | $4.88 | $4.47 | 766.20 K | $241.12 M |
| 02/20/2026 | $5.04 | $4.94 (-1.98%) | $5.32 | $4.92 | 626.25 K | $261.22 M |
| 02/19/2026 | $5.75 | $5.03 (-12.52%) | $5.75 | $4.93 | 1.05 M | $265.98 M |
| 02/18/2026 | $5.12 | $5.23 (2.15%) | $5.39 | $5.06 | 587.90 K | $276.55 M |
| 02/17/2026 | $5.05 | $5.09 (0.79%) | $5.15 | $4.96 | 356.33 K | $269.15 M |
| 02/13/2026 | $5.04 | $5.10 (1.19%) | $5.17 | $4.97 | 471.10 K | $270.49 M |
| 02/12/2026 | $5.33 | $5.01 (-6%) | $5.36 | $4.85 | 546.34 K | $265.72 M |
| 02/11/2026 | $5.66 | $5.26 (-7.07%) | $5.66 | $5.22 | 401.47 K | $278.98 M |
| 02/10/2026 | $5.52 | $5.57 (0.91%) | $5.73 | $5.47 | 290.26 K | $295.42 M |
| 02/09/2026 | $5.29 | $5.50 (3.97%) | $5.51 | $5.17 | 445.96 K | $291.71 M |
| 02/06/2026 | $5.11 | $5.46 (6.85%) | $5.53 | $5.11 | 401.11 K | $289.58 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.
