Free Trial

Endava (DAVA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free DAVA Stock Alerts
$30.49
-1.03 (-3.27%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Endava Stock Price Performance

5 Day
Performance
-1.33%
1 Month
Performance
-4.72%
3 Month
Performance
-56.39%
6 Month
Performance
-43.61%
Year-To-Date
Performance
-60.83%
1 Year
Performance
-39.56%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

DAVA Stock Chart for Friday, May, 10, 2024

DAVA Chart by TradingView

Endava Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/21/2024$66.38$65.76
-0.93%		$66.60$65.16121,056 shs$3.80 billion
02/20/2024$67.10$66.38
-1.07%		$67.48$66.13127,362 shs$3.83 billion
02/19/2024$67.10$67.10$68.90$66.66116,900 shs$3.88 billion
02/16/2024$68.56$67.20
-1.98%		$68.85$66.84116,931 shs$3.88 billion
02/15/2024$66.38$68.56
+3.28%		$69.00$67.12384,948 shs$3.96 billion
02/14/2024$66.06$66.38
+0.48%		$67.57$65.69212,015 shs$3.83 billion
02/13/2024$71.79$66.06
-7.98%		$69.32$65.69221,193 shs$3.81 billion
02/12/2024$69.91$71.79
+2.69%		$72.98$69.16233,117 shs$4.15 billion
02/09/2024$68.97$69.97
+1.45%		$71.58$68.58166,874 shs$4.04 billion

Related Companies:
This page (NYSE:DAVA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing