5 DAY PERFORMANCE
+77.26%
1 MONTH PERFORMANCE
+85.96%
3 MONTH PERFORMANCE
+28.02%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
-16.14%
1 YEAR PERFORMANCE
-56.49%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
