5 DAY PERFORMANCE
+39.16%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+4.08%
1 YEAR PERFORMANCE
-14.47%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.62 | $21.33 (-1.34%) | $22.00 | $20.70 | 964,064 | $1.22 B |
| 03/11/2025 | $21.80 | $21.49 (-1.42%) | $22.27 | $21.09 | 342,400 | $1.26 B |
| 03/10/2025 | $22.59 | $21.78 (-3.59%) | $23.08 | $21.70 | 448,536 | $1.27 B |
| 03/07/2025 | $22.60 | $23.11 (2.26%) | $23.31 | $22.30 | 333,348 | $1.35 B |
| 03/06/2025 | $23.10 | $22.77 (-1.43%) | $23.71 | $22.56 | 308,500 | $1.33 B |
| 03/05/2025 | $23.32 | $23.43 (0.47%) | $23.91 | $23.00 | 252,093 | $1.37 B |
| 03/04/2025 | $23.35 | $23.20 (-0.64%) | $24.00 | $23.03 | 498,400 | $1.36 B |
| 03/03/2025 | $24.26 | $23.69 (-2.35%) | $24.40 | $23.61 | 496,368 | $1.38 B |
| 02/28/2025 | $23.83 | $23.92 (0.38%) | $24.13 | $23.28 | 781,000 | $1.40 B |
| 02/27/2025 | $24.76 | $23.94 (-3.31%) | $24.97 | $23.67 | 713,300 | $1.40 B |
| 02/26/2025 | $25.28 | $24.55 (-2.89%) | $25.67 | $24.53 | 972,238 | $1.43 B |
| 02/25/2025 | $25.70 | $25.26 (-1.71%) | $26.29 | $25.13 | 457,957 | $1.48 B |
| 02/24/2025 | $26.44 | $26.04 (-1.51%) | $26.94 | $24.90 | 611,826 | $1.52 B |
| 02/21/2025 | $28.72 | $26.02 (-9.4%) | $29.03 | $25.60 | 1.03 M | $1.52 B |
| 02/20/2025 | $32.50 | $28.30 (-12.92%) | $33.29 | $27.52 | 1.27 M | $1.65 B |
| 02/19/2025 | $32.27 | $30.51 (-5.45%) | $32.72 | $30.30 | 1.11 M | $1.78 B |
| 02/18/2025 | $34.50 | $32.76 (-5.04%) | $34.50 | $32.52 | 409,933 | $1.91 B |
| 02/14/2025 | $34.32 | $34.22 (-0.29%) | $34.73 | $33.95 | 211,635 | $2.00 B |
| 02/13/2025 | $33.94 | $34.49 (1.62%) | $34.82 | $33.63 | 231,821 | $2.02 B |
| 02/12/2025 | $33.48 | $33.77 (0.87%) | $34.06 | $33.28 | 255,600 | $1.97 B |
| 02/11/2025 | $33.15 | $33.80 (1.96%) | $33.87 | $33.02 | 264,405 | $1.98 B |
| 02/10/2025 | $33.75 | $33.28 (-1.39%) | $34.52 | $33.14 | 322,749 | $1.94 B |
| 02/07/2025 | $33.74 | $33.49 (-0.74%) | $34.94 | $33.46 | 457,700 | $1.96 B |
| 02/06/2025 | $32.42 | $33.72 (4.01%) | $33.72 | $32.42 | 325,351 | $1.97 B |
| 02/05/2025 | $32.22 | $32.58 (1.12%) | $32.78 | $32.18 | 149,200 | $1.90 B |
| 02/04/2025 | $32.09 | $32.50 (1.28%) | $32.77 | $32.09 | 237,837 | $1.90 B |
| 02/03/2025 | $31.61 | $32.09 (1.52%) | $32.30 | $31.00 | 247,700 | $1.88 B |
| 01/31/2025 | $32.59 | $32.42 (-0.52%) | $32.93 | $31.82 | 193,508 | $1.89 B |
| 01/30/2025 | $33.00 | $32.48 (-1.58%) | $33.74 | $32.41 | 184,300 | $1.90 B |
| 01/29/2025 | $32.43 | $32.90 (1.45%) | $32.97 | $32.02 | 318,300 | $1.92 B |
| 01/28/2025 | $32.82 | $32.52 (-0.91%) | $33.46 | $32.37 | 236,348 | $1.90 B |
| 01/27/2025 | $31.75 | $32.55 (2.52%) | $32.67 | $31.50 | 371,700 | $1.90 B |
| 01/24/2025 | $32.00 | $32.20 (0.63%) | $32.76 | $31.51 | 177,300 | $1.88 B |
| 01/23/2025 | $31.23 | $31.88 (2.08%) | $32.09 | $30.93 | 226,848 | $1.86 B |
| 01/22/2025 | $31.28 | $31.56 (0.9%) | $31.60 | $30.80 | 307,248 | $1.84 B |
| 01/21/2025 | $31.55 | $31.39 (-0.51%) | $31.99 | $30.63 | 522,200 | $1.83 B |
| 01/17/2025 | $31.92 | $31.55 (-1.16%) | $31.98 | $31.38 | 165,133 | $1.84 B |
| 01/16/2025 | $31.46 | $31.50 (0.13%) | $32.03 | $31.00 | 204,400 | $1.84 B |
| 01/15/2025 | $31.73 | $31.51 (-0.69%) | $31.85 | $31.11 | 169,600 | $1.84 B |
| 01/14/2025 | $31.20 | $31.10 (-0.32%) | $31.70 | $30.79 | 260,600 | $1.82 B |
| 01/13/2025 | $31.00 | $31.07 (0.23%) | $31.22 | $30.42 | 344,094 | $1.82 B |
| 01/10/2025 | $31.64 | $31.20 (-1.39%) | $31.92 | $30.89 | 499,340 | $1.82 B |
| 01/08/2025 | $31.11 | $31.24 (0.42%) | $31.61 | $30.66 | 292,827 | $1.83 B |
| 01/07/2025 | $32.48 | $31.74 (-2.28%) | $33.49 | $31.45 | 658,600 | $1.85 B |
| 01/06/2025 | $31.50 | $32.16 (2.1%) | $32.82 | $31.01 | 472,116 | $1.88 B |
| 01/03/2025 | $30.63 | $31.26 (2.06%) | $31.65 | $30.63 | 268,200 | $1.83 B |
| 01/02/2025 | $31.03 | $30.49 (-1.74%) | $31.15 | $30.21 | 426,928 | $1.78 B |
| 12/31/2024 | $31.11 | $30.90 (-0.68%) | $31.39 | $30.61 | 307,359 | $1.81 B |
| 12/30/2024 | $30.11 | $31.02 (3.02%) | $31.48 | $30.00 | 410,118 | $1.81 B |
| 12/27/2024 | $30.50 | $30.50 (0%) | $30.73 | $30.00 | 198,072 | $1.78 B |
| 12/26/2024 | $30.59 | $30.54 (-0.16%) | $30.83 | $30.17 | 238,700 | $1.78 B |
| 12/24/2024 | $31.02 | $30.84 (-0.58%) | $31.09 | $30.30 | 128,400 | $1.80 B |
| 12/23/2024 | $30.30 | $30.97 (2.21%) | $31.05 | $30.25 | 362,826 | $1.81 B |
| 12/20/2024 | $30.58 | $30.30 (-0.92%) | $31.17 | $30.24 | 475,300 | $1.77 B |
| 12/19/2024 | $30.56 | $31.03 (1.54%) | $32.15 | $30.15 | 591,300 | $1.81 B |
| 12/18/2024 | $31.00 | $29.98 (-3.29%) | $31.28 | $29.87 | 391,224 | $1.75 B |
| 12/17/2024 | $30.15 | $30.82 (2.22%) | $31.16 | $30.00 | 428,817 | $1.80 B |
| 12/16/2024 | $29.74 | $30.21 (1.58%) | $30.45 | $29.52 | 574,900 | $1.77 B |
| 12/13/2024 | $30.49 | $30.00 (-1.61%) | $30.90 | $29.81 | 499,131 | $1.75 B |
| 12/12/2024 | $30.22 | $30.49 (0.89%) | $31.10 | $29.75 | 410,800 | $1.78 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.
