5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+59.16%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
-18.96%
YEAR-TO-DATE PERFORMANCE
-16.14%
1 YEAR PERFORMANCE
-61.62%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.60 | $2.69 (3.46%) | $2.71 | $2.56 | 711.02 K | $140.51 M |
| 06/18/2026 | $2.69 | $2.65 (-1.49%) | $2.76 | $2.63 | 785.80 K | $138.42 M |
| 06/17/2026 | $2.84 | $2.77 (-2.46%) | $3.01 | $2.76 | 296.93 K | $144.69 M |
| 06/16/2026 | $2.80 | $2.90 (3.57%) | $2.92 | $2.79 | 149.43 K | $151.48 M |
| 06/15/2026 | $2.94 | $2.80 (-4.76%) | $3.02 | $2.78 | 231.01 K | $146.26 M |
| 06/12/2026 | $2.78 | $2.90 (4.32%) | $2.95 | $2.78 | 280.11 K | $151.48 M |
| 06/11/2026 | $2.77 | $2.78 (0.36%) | $2.80 | $2.67 | 324.85 K | $145.21 M |
| 06/10/2026 | $2.80 | $2.75 (-1.79%) | $2.89 | $2.75 | 247.50 K | $143.64 M |
| 06/09/2026 | $2.81 | $2.86 (1.78%) | $2.88 | $2.75 | 362.91 K | $149.39 M |
| 06/08/2026 | $2.82 | $2.81 (-0.35%) | $2.84 | $2.74 | 143.02 K | $146.78 M |
| 06/05/2026 | $2.90 | $2.79 (-3.79%) | $2.94 | $2.74 | 335.12 K | $145.73 M |
| 06/04/2026 | $2.99 | $2.88 (-3.68%) | $3.09 | $2.86 | 431.66 K | $150.43 M |
| 06/03/2026 | $3.15 | $2.97 (-5.71%) | $3.15 | $2.94 | 830.82 K | $155.14 M |
| 06/02/2026 | $3.43 | $3.19 (-7%) | $3.44 | $3.19 | 285.70 K | $166.63 M |
| 06/01/2026 | $3.20 | $3.49 (9.06%) | $3.58 | $3.18 | 537.63 K | $182.30 M |
| 05/29/2026 | $3.21 | $3.22 (0.31%) | $3.24 | $3.13 | 362.20 K | $168.19 M |
| 05/28/2026 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.21 | 285.45 K | $168.19 M |
| 05/27/2026 | $3.13 | $3.30 (5.43%) | $3.42 | $3.07 | 326.80 K | $172.37 M |
| 05/26/2026 | $3.30 | $3.24 (-1.82%) | $3.38 | $3.23 | 552.52 K | $169.24 M |
| 05/22/2026 | $3.32 | $3.33 (0.3%) | $3.56 | $3.23 | 676.12 K | $173.94 M |
| 05/21/2026 | $3.30 | $3.34 (1.21%) | $3.49 | $3.20 | 2.32 M | $174.46 M |
| 05/20/2026 | $3.90 | $4.00 (2.56%) | $4.07 | $3.79 | 515.30 K | $208.94 M |
| 05/19/2026 | $4.00 | $3.95 (-1.25%) | $4.10 | $3.86 | 292.75 K | $206.33 M |
| 05/18/2026 | $3.83 | $4.00 (4.44%) | $4.09 | $3.82 | 440.65 K | $208.94 M |
| 05/15/2026 | $3.64 | $3.84 (5.49%) | $3.87 | $3.64 | 333.00 K | $200.58 M |
| 05/14/2026 | $3.70 | $3.62 (-2.16%) | $3.74 | $3.61 | 358.40 K | $189.09 M |
| 05/13/2026 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.66 | 344.80 K | $192.22 M |
| 05/12/2026 | $3.94 | $3.81 (-3.3%) | $3.95 | $3.77 | 323.80 K | $199.01 M |
| 05/11/2026 | $4.05 | $3.94 (-2.72%) | $4.11 | $3.92 | 735.62 K | $205.80 M |
| 05/08/2026 | $4.09 | $4.13 (0.98%) | $4.20 | $4.01 | 328.15 K | $215.73 M |
| 05/07/2026 | $4.17 | $4.14 (-0.72%) | $4.21 | $4.05 | 692.15 K | $216.25 M |
| 05/06/2026 | $4.08 | $4.14 (1.47%) | $4.18 | $4.04 | 433.04 K | $216.25 M |
| 05/05/2026 | $4.19 | $4.16 (-0.72%) | $4.19 | $4.03 | 205.17 K | $217.29 M |
| 05/04/2026 | $4.19 | $4.17 (-0.48%) | $4.25 | $4.11 | 234.67 K | $217.82 M |
| 05/01/2026 | $4.09 | $4.17 (1.96%) | $4.21 | $4.06 | 206.62 K | $217.82 M |
| 04/30/2026 | $4.20 | $4.02 (-4.29%) | $4.21 | $3.98 | 561.29 K | $209.98 M |
| 04/29/2026 | $4.25 | $4.25 (0%) | $4.33 | $4.15 | 281.20 K | $222.00 M |
| 04/28/2026 | $4.23 | $4.20 (-0.71%) | $4.32 | $4.20 | 95.72 K | $219.38 M |
| 04/27/2026 | $4.33 | $4.24 (-2.08%) | $4.38 | $4.24 | 160.11 K | $221.47 M |
| 04/24/2026 | $4.31 | $4.34 (0.7%) | $4.40 | $4.20 | 263.43 K | $226.70 M |
| 04/23/2026 | $4.58 | $4.28 (-6.55%) | $4.62 | $4.20 | 361.65 K | $223.56 M |
| 04/22/2026 | $4.83 | $4.66 (-3.52%) | $4.94 | $4.64 | 161.50 K | $243.41 M |
| 04/21/2026 | $4.86 | $4.79 (-1.44%) | $5.02 | $4.76 | 124.51 K | $250.20 M |
| 04/20/2026 | $4.78 | $4.86 (1.67%) | $4.95 | $4.76 | 159.78 K | $253.86 M |
| 04/17/2026 | $4.81 | $4.84 (0.62%) | $5.07 | $4.78 | 319.80 K | $252.81 M |
| 04/16/2026 | $4.79 | $4.76 (-0.63%) | $4.85 | $4.64 | 197.70 K | $248.64 M |
| 04/15/2026 | $4.51 | $4.72 (4.66%) | $4.76 | $4.48 | 209.93 K | $246.55 M |
| 04/14/2026 | $4.44 | $4.44 (0%) | $4.55 | $4.36 | 233.61 K | $231.92 M |
| 04/13/2026 | $4.16 | $4.45 (6.97%) | $4.47 | $4.16 | 169.80 K | $232.44 M |
| 04/10/2026 | $4.22 | $4.19 (-0.71%) | $4.31 | $4.16 | 184.53 K | $218.86 M |
| 04/09/2026 | $4.28 | $4.28 (0%) | $4.35 | $4.11 | 417.20 K | $223.56 M |
| 04/08/2026 | $4.57 | $4.35 (-4.81%) | $4.64 | $4.32 | 193.55 K | $227.22 M |
| 04/07/2026 | $4.55 | $4.41 (-3.08%) | $4.63 | $4.41 | 159.71 K | $230.35 M |
| 04/06/2026 | $4.49 | $4.60 (2.45%) | $4.62 | $4.47 | 124.83 K | $240.28 M |
| 04/02/2026 | $4.25 | $4.53 (6.59%) | $4.53 | $4.25 | 179.00 K | $236.62 M |
| 04/01/2026 | $4.47 | $4.42 (-1.12%) | $4.50 | $4.28 | 372.00 K | $230.88 M |
| 03/31/2026 | $4.45 | $4.42 (-0.67%) | $4.55 | $4.35 | 252.10 K | $230.88 M |
| 03/30/2026 | $4.31 | $4.37 (1.39%) | $4.47 | $4.31 | 279.32 K | $228.26 M |
| 03/27/2026 | $4.37 | $4.34 (-0.69%) | $4.50 | $4.21 | 411.04 K | $226.70 M |
| 03/26/2026 | $4.47 | $4.49 (0.45%) | $4.67 | $4.42 | 143.93 K | $234.53 M |
| 03/25/2026 | $4.48 | $4.49 (0.22%) | $4.55 | $4.28 | 180.15 K | $234.53 M |
| 03/24/2026 | $4.56 | $4.44 (-2.63%) | $4.57 | $4.36 | 335.20 K | $231.92 M |
| 03/23/2026 | $4.68 | $4.67 (-0.21%) | $4.79 | $4.60 | 142.30 K | $243.93 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.
