5 DAY PERFORMANCE
+82.13%
1 MONTH PERFORMANCE
+66.14%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+15.72%
YEAR-TO-DATE PERFORMANCE
-16.14%
1 YEAR PERFORMANCE
-42.58%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.83 | $2.85 (0.72%) | $2.86 | $2.82 | 30.87 K | |
| 09/18/2026 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.78 | 285.96 K | $145.21 M |
| 09/17/2026 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.88 | 174.63 K | $153.57 M |
| 09/16/2026 | $2.97 | $2.91 (-2.02%) | $2.99 | $2.90 | 151.57 K | $152.00 M |
| 09/15/2026 | $2.99 | $2.99 (0%) | $3.05 | $2.94 | 124.34 K | $156.18 M |
| 09/14/2026 | $2.93 | $3.00 (2.39%) | $3.12 | $2.93 | 205.52 K | $156.70 M |
| 09/11/2026 | $2.88 | $2.91 (1.04%) | $2.91 | $2.86 | 116.10 K | $152.00 M |
| 09/10/2026 | $2.82 | $2.83 (0.35%) | $2.90 | $2.78 | 119.54 K | $147.82 M |
| 09/09/2026 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.80 | 168.55 K | $146.78 M |
| 09/08/2026 | $2.91 | $2.88 (-1.03%) | $2.97 | $2.76 | 742.28 K | $150.43 M |
| 09/04/2026 | $3.11 | $3.06 (-1.61%) | $3.11 | $3.00 | 131.30 K | $159.84 M |
| 09/03/2026 | $3.12 | $3.12 (0%) | $3.18 | $3.07 | 99.06 K | $162.97 M |
| 09/02/2026 | $3.09 | $3.06 (-0.97%) | $3.16 | $3.06 | 105.50 K | $159.84 M |
| 09/01/2026 | $3.30 | $3.10 (-6.06%) | $3.33 | $3.10 | 266.25 K | $161.93 M |
| 08/31/2026 | $3.20 | $3.32 (3.75%) | $3.32 | $3.20 | 250.74 K | $173.42 M |
| 08/28/2026 | $3.30 | $3.21 (-2.73%) | $3.39 | $3.20 | 233.40 K | $167.67 M |
| 08/27/2026 | $3.24 | $3.29 (1.54%) | $3.38 | $3.22 | 210.40 K | $171.85 M |
| 08/26/2026 | $3.21 | $3.22 (0.31%) | $3.23 | $3.14 | 141.52 K | $168.19 M |
| 08/25/2026 | $3.19 | $3.25 (1.88%) | $3.29 | $3.13 | 215.34 K | $169.76 M |
| 08/24/2026 | $3.19 | $3.18 (-0.31%) | $3.21 | $3.13 | 146.69 K | $166.11 M |
| 08/21/2026 | $3.11 | $3.19 (2.57%) | $3.25 | $3.06 | 220.00 K | $166.63 M |
| 08/20/2026 | $3.14 | $3.07 (-2.23%) | $3.14 | $3.04 | 101.10 K | $160.36 M |
| 08/19/2026 | $2.99 | $3.11 (4.01%) | $3.16 | $2.99 | 188.43 K | $162.45 M |
| 08/18/2026 | $2.98 | $3.00 (0.67%) | $3.17 | $2.98 | 162.02 K | $156.70 M |
| 08/17/2026 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.95 | 385.20 K | $154.09 M |
| 08/14/2026 | $3.15 | $3.10 (-1.59%) | $3.16 | $3.09 | 90.60 K | $161.93 M |
| 08/13/2026 | $3.09 | $3.16 (2.27%) | $3.18 | $3.03 | 178.50 K | $165.06 M |
| 08/12/2026 | $3.02 | $3.06 (1.32%) | $3.06 | $2.91 | 138.18 K | $159.84 M |
| 08/11/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $2.97 | 140.40 K | $157.75 M |
| 08/10/2026 | $2.91 | $3.01 (3.44%) | $3.04 | $2.91 | 175.50 K | $157.23 M |
| 08/07/2026 | $2.95 | $2.95 (0%) | $3.01 | $2.89 | 164.60 K | $154.09 M |
| 08/06/2026 | $2.88 | $2.91 (1.04%) | $2.96 | $2.88 | 150.23 K | $152.00 M |
| 08/05/2026 | $3.12 | $2.97 (-4.81%) | $3.13 | $2.94 | 196.68 K | $155.14 M |
| 08/04/2026 | $3.00 | $3.08 (2.67%) | $3.12 | $3.00 | 287.90 K | $160.88 M |
| 08/03/2026 | $3.00 | $3.08 (2.67%) | $3.11 | $2.96 | 292.12 K | $160.88 M |
| 07/31/2026 | $2.89 | $2.99 (3.46%) | $2.99 | $2.82 | 245.98 K | $156.18 M |
| 07/30/2026 | $3.10 | $2.89 (-6.77%) | $3.11 | $2.83 | 460.54 K | $150.96 M |
| 07/29/2026 | $2.97 | $3.13 (5.39%) | $3.18 | $2.96 | 880.43 K | $163.49 M |
| 07/28/2026 | $2.79 | $2.90 (3.94%) | $3.10 | $2.78 | 572.67 K | $151.48 M |
| 07/27/2026 | $2.72 | $2.78 (2.21%) | $2.81 | $2.72 | 146.54 K | $145.21 M |
| 07/24/2026 | $2.74 | $2.66 (-2.92%) | $2.78 | $2.66 | 182.03 K | $138.94 M |
| 07/23/2026 | $2.75 | $2.76 (0.36%) | $2.78 | $2.70 | 245.10 K | $144.17 M |
| 07/22/2026 | $2.71 | $2.74 (1.11%) | $2.78 | $2.71 | 142.94 K | $143.12 M |
| 07/21/2026 | $2.75 | $2.73 (-0.73%) | $2.78 | $2.73 | 114.80 K | $142.60 M |
| 07/20/2026 | $2.73 | $2.78 (1.83%) | $2.80 | $2.73 | 153.20 K | $145.21 M |
| 07/17/2026 | $2.81 | $2.82 (0.36%) | $2.82 | $2.71 | 174.33 K | $147.30 M |
| 07/16/2026 | $2.76 | $2.80 (1.45%) | $2.85 | $2.74 | 197.45 K | $146.26 M |
| 07/15/2026 | $2.80 | $2.76 (-1.43%) | $2.92 | $2.76 | 190.70 K | $144.17 M |
| 07/14/2026 | $2.72 | $2.85 (4.78%) | $2.85 | $2.72 | 332.64 K | $148.87 M |
| 07/13/2026 | $2.75 | $2.85 (3.64%) | $3.03 | $2.75 | 247.20 K | $148.87 M |
| 07/10/2026 | $2.79 | $2.74 (-1.79%) | $2.85 | $2.70 | 243.40 K | $143.12 M |
| 07/09/2026 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.75 | 141.42 K | $146.26 M |
| 07/08/2026 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.79 | 223.59 K | $148.35 M |
| 07/07/2026 | $2.94 | $2.85 (-3.06%) | $3.02 | $2.82 | 308.00 K | $148.87 M |
| 07/06/2026 | $3.00 | $2.93 (-2.33%) | $3.02 | $2.88 | 154.02 K | $153.05 M |
| 07/02/2026 | $3.16 | $3.01 (-4.75%) | $3.29 | $2.98 | 311.90 K | $157.23 M |
| 07/01/2026 | $2.87 | $3.15 (9.76%) | $3.23 | $2.87 | 691.20 K | $164.54 M |
| 06/30/2026 | $2.86 | $2.83 (-1.05%) | $2.94 | $2.75 | 322.95 K | $147.82 M |
| 06/29/2026 | $2.90 | $2.78 (-4.14%) | $2.93 | $2.78 | 250.04 K | $145.21 M |
| 06/26/2026 | $2.57 | $2.84 (10.51%) | $2.87 | $2.57 | 322.46 K | $148.35 M |
| 06/25/2026 | $2.71 | $2.61 (-3.69%) | $2.71 | $2.55 | 962.51 K | $136.33 M |
| 06/24/2026 | $2.68 | $2.70 (0.75%) | $2.73 | $2.61 | 490.80 K | $141.03 M |
| 06/23/2026 | $2.67 | $2.65 (-0.75%) | $2.72 | $2.63 | 265.00 K | $138.42 M |
| 06/22/2026 | $2.60 | $2.69 (3.46%) | $2.71 | $2.56 | 711.02 K | $140.51 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.
