Free Trial

Endava (DAVA) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free DAVA Stock Alerts
$30.98
+1.77 (+6.06%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Endava Stock Price Performance

5 Day
Performance
+13.10%
1 Month
Performance
+8.25%
3 Month
Performance
-50.77%
6 Month
Performance
-50.03%
Year-To-Date
Performance
-57.87%
1 Year
Performance
-39.47%
Receive DAVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Endava and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Presidential candidate you should REALLY be worried about
The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.
Get the full story right here.

DAVA Stock Chart for Thursday, May, 23, 2024

DAVA Chart by TradingView

Endava Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$29.27$29.18
-0.31%		$29.70$28.72707,096 shs$1.69 billion
05/21/2024$28.82$29.27
+1.56%		$29.27$28.17869,504 shs$1.69 billion
05/20/2024$29.00$28.82
-0.62%		$29.17$28.55601,307 shs$1.66 billion
05/17/2024$30.28$29.00
-4.23%		$30.26$28.94879,139 shs$1.67 billion
05/16/2024$30.08$30.28
+0.66%		$30.94$29.92572,413 shs$1.75 billion
05/15/2024$30.00$30.08
+0.28%		$30.60$29.87673,237 shs$1.74 billion
05/14/2024$30.50$30.00
-1.66%		$31.37$29.96399,826 shs$1.73 billion
05/13/2024$30.49$30.50
+0.03%		$31.31$30.44422,834 shs$1.76 billion
05/10/2024$31.52$30.47
-3.33%		$32.11$30.29586,141 shs$1.76 billion
05/09/2024$33.20$31.52
-5.06%		$32.60$30.951.59 million shs$1.82 billion
05/08/2024$33.28$33.20
-0.24%		$33.69$32.83609,038 shs$1.92 billion
05/07/2024$32.18$33.28
+3.42%		$33.43$32.33634,051 shs$1.92 billion
05/06/2024$30.90$32.18
+4.14%		$32.53$31.28422,991 shs$1.86 billion
05/03/2024$31.14$30.83
-1.00%		$31.74$30.73319,727 shs$1.78 billion
05/02/2024$31.22$31.14
-0.26%		$31.86$30.63354,289 shs$1.80 billion
05/01/2024$28.99$31.22
+7.69%		$31.53$29.58894,118 shs$1.80 billion
04/30/2024$29.95$28.99
-3.21%		$29.88$28.99287,916 shs$1.67 billion
04/29/2024$29.82$29.95
+0.44%		$30.30$29.86251,833 shs$1.73 billion
04/26/2024$29.09$29.80
+2.46%		$29.99$29.15405,835 shs$1.72 billion
04/25/2024$29.98$29.09
-2.99%		$29.79$29.02356,108 shs$1.68 billion
04/24/2024$30.30$29.98
-1.06%		$30.60$29.61379,431 shs$1.73 billion
04/23/2024$29.71$30.30
+1.99%		$30.41$29.81828,230 shs$1.75 billion
04/22/2024$29.92$29.71
-0.70%		$30.42$29.63419,236 shs$1.72 billion
04/19/2024$30.37$29.92
-1.50%		$30.47$29.54670,211 shs$1.73 billion
04/18/2024$30.08$30.37
+0.96%		$31.05$29.83882,009 shs$1.75 billion
04/17/2024$30.72$30.08
-2.08%		$30.89$29.81950,738 shs$1.74 billion
04/16/2024$30.61$30.72
+0.36%		$31.05$30.08625,361 shs$1.77 billion
04/15/2024$30.60$30.61
+0.03%		$31.15$29.69807,405 shs$1.77 billion
04/12/2024$31.40$30.59
-2.58%		$31.47$30.56730,388 shs$1.77 billion
04/11/2024$32.00$31.40
-1.88%		$32.43$31.16712,393 shs$1.81 billion
04/10/2024$32.94$32.00
-2.85%		$33.15$31.82977,285 shs$1.85 billion
04/09/2024$34.05$32.94
-3.25%		$34.31$32.841.11 million shs$1.90 billion
04/08/2024$34.12$34.05
-0.22%		$34.63$33.95488,705 shs$1.97 billion
04/05/2024$34.66$34.14
-1.50%		$34.91$34.01441,378 shs$1.97 billion
04/04/2024$35.00$34.66
-0.96%		$35.57$34.54437,866 shs$2.00 billion
04/03/2024$36.81$35.00
-4.93%		$37.16$35.00624,552 shs$2.02 billion
04/02/2024$37.67$36.81
-2.28%		$37.45$36.621.68 million shs$2.13 billion
04/01/2024$38.04$37.67
-0.97%		$38.05$36.97355,856 shs$2.18 billion
03/29/2024$38.04$38.04$38.42$37.72450,609 shs$2.20 billion
03/28/2024$37.83$38.04
+0.56%		$38.42$37.72395,304 shs$2.20 billion
The Presidential candidate you should REALLY be worried about (Ad)

The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.

Get the full story right here.
03/27/2024$37.78$37.83
+0.13%		$38.26$37.56408,229 shs$2.18 billion
03/26/2024$38.64$37.78
-2.23%		$38.91$37.46350,699 shs$2.18 billion
03/25/2024$37.19$38.64
+3.90%		$39.19$37.25654,896 shs$2.23 billion
03/22/2024$37.88$37.19
-1.82%		$37.97$36.331.24 million shs$2.15 billion
03/21/2024$38.74$37.88
-2.22%		$39.46$37.49850,593 shs$2.19 billion
03/20/2024$38.90$38.74
-0.41%		$39.64$38.25721,670 shs$2.24 billion
03/19/2024$37.21$38.90
+4.54%		$40.57$38.75909,258 shs$2.25 billion
03/18/2024$36.59$37.21
+1.69%		$37.58$36.01339,152 shs$2.15 billion
03/15/2024$36.65$36.59
-0.16%		$36.84$36.16310,930 shs$2.11 billion
03/14/2024$37.40$36.65
-2.01%		$37.71$36.10762,973 shs$2.12 billion
03/13/2024$37.58$37.40
-0.48%		$37.82$37.00568,717 shs$2.16 billion
03/12/2024$37.31$37.58
+0.74%		$37.66$37.12775,975 shs$2.17 billion
03/11/2024$37.50$37.31
-0.52%		$38.05$36.47820,066 shs$2.15 billion
03/08/2024$36.81$37.48
+1.82%		$38.09$37.001.65 million shs$2.16 billion
03/07/2024$35.92$36.81
+2.46%		$37.08$35.391.87 million shs$2.08 billion
03/06/2024$37.15$35.92
-3.31%		$37.84$35.751.08 million shs$2.07 billion
03/05/2024$37.99$37.15
-2.21%		$37.74$36.30640,684 shs$2.15 billion
03/04/2024$39.10$37.99
-2.84%		$39.73$37.981.41 million shs$2.19 billion
03/01/2024$37.17$39.13
+5.27%		$39.15$36.753.18 million shs$2.26 billion
02/29/2024$63.70$37.17
-41.65%		$46.99$36.375.22 million shs$2.15 billion
02/28/2024$64.25$63.70
-0.85%		$64.54$63.24403,515 shs$3.68 billion
02/27/2024$65.23$64.25
-1.51%		$66.80$64.15248,785 shs$3.71 billion
02/26/2024$66.71$65.23
-2.22%		$67.14$65.20253,228 shs$3.77 billion
02/23/2024$66.47$66.63
+0.24%		$68.29$65.60169,014 shs$3.85 billion
02/22/2024$65.76$66.47
+1.08%		$68.59$66.27588,291 shs$3.79 billion

Related Companies:
This page (NYSE:DAVA) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
This military-backed stock “owns” AI market
Porter & Company
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor