Get the Stockscreener App
8.31
7.15%
-0.64
After Hours:
8.22
-0.09
-1.08%
Endava Plc Adr Stock (DAVA) Price History
The historical daily chart and data for Endava Plc Adr stock (DAVA), show that the latest closing stock price as of October 10, 2025, is $8.31.
- Endava Plc Adr all-time high stock price is $172.41, occurred on November 15, 2021.
- The lowest Endava Plc Adr stock price recorded was $8.70 on September 26, 2025. Since then, Endava Plc Adr's stock price has risen over -4.48% to $8.31 now.
- The 52-week high stock price for DAVA is $34.94, representing a 320.46% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for DAVA is $8.70, indicating a 4.69% decrease from the current share price, occurred on September 26, 2025.
- The closing price of Endava Plc Adr (DAVA) stock in the beginning of 2024 was $159.91. The stock closed the year at $76.50, a loss of over -52.16% for the year.
The table below shows more information about DAVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $9.13 | $8.29 | $0.84 | 1,717,184.0 | -7.15% |
| Oct 09, 2025 | $9.04 | $8.88 | $0.16 | 885,932.0 | +0.11% |
| Oct 08, 2025 | $9.12 | $8.83 | $0.2943 | 982,591.0 | -0.33% |
| Oct 07, 2025 | $9.44 | $8.94 | $0.4991 | 1,056,180.0 | -3.44% |
| Oct 06, 2025 | $9.45 | $9.14 | $0.31 | 1,099,668.0 | +0.98% |
| Oct 03, 2025 | $9.44 | $9.16 | $0.28 | 1,120,766.0 | +0.33% |
| Oct 02, 2025 | $9.64 | $9.14 | $0.495 | 981,086.0 | -1.71% |
| Oct 01, 2025 | $9.33 | $8.90 | $0.43 | 1,124,812.0 | +2.53% |
| Sep 30, 2025 | $9.15 | $8.90 | $0.25 | 1,039,036.0 | +1.11% |
| Sep 29, 2025 | $9.10 | $8.87 | $0.23 | 913,746.0 | +1.24% |
| Sep 26, 2025 | $8.96 | $8.70 | $0.2644 | 961,918.0 | +1.02% |
| Sep 25, 2025 | $9.25 | $8.80 | $0.45 | 2,092,534.0 | -6.18% |
| Sep 24, 2025 | $9.49 | $9.20 | $0.29 | 1,465,354.0 | +2.29% |
| Sep 23, 2025 | $9.42 | $9.10 | $0.3163 | 1,456,927.0 | +0.22% |
| Sep 22, 2025 | $9.35 | $9.12 | $0.2294 | 1,377,520.0 | -0.87% |
| Sep 19, 2025 | $9.59 | $9.15 | $0.44 | 1,590,990.0 | -3.25% |
| Sep 18, 2025 | $9.74 | $9.34 | $0.398 | 1,026,041.0 | -0.10% |
| Sep 17, 2025 | $9.97 | $9.46 | $0.51 | 1,146,596.0 | -0.83% |
| Sep 16, 2025 | $9.74 | $9.46 | $0.275 | 1,126,157.0 | +1.90% |
| Sep 15, 2025 | $10.00 | $9.41 | $0.5935 | 1,329,530.0 | -4.35% |
| Sep 12, 2025 | $10.08 | $9.78 | $0.3042 | 1,347,295.0 | -1.20% |
| Sep 11, 2025 | $10.12 | $9.34 | $0.78 | 2,544,875.0 | +6.38% |
Endava Plc Adr Stock (DAVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endava Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endava Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endava Plc Adr Stock (DAVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $9.64 | $8.29 | $1.35 | 10,685,403.0 | -8.68% |
| Sep, 2025 | $14.61 | $8.70 | $5.91 | 38,826,073.0 | -38.01% |
| Aug, 2025 | $14.99 | $11.63 | $3.36 | 17,320,824.0 | +14.69% |
| Jul, 2025 | $16.05 | $12.76 | $3.29 | 13,668,771.0 | -16.45% |
| Jun, 2025 | $17.36 | $13.39 | $3.97 | 16,931,998.0 | -0.78% |
| May, 2025 | $21.81 | $14.00 | $7.81 | 27,716,438.0 | -15.21% |
| Apr, 2025 | $19.79 | $16.60 | $3.19 | 10,799,443.0 | -6.66% |
| Mar, 2025 | $24.40 | $19.28 | $5.12 | 10,009,370.0 | -18.44% |
| Feb, 2025 | $34.94 | $23.28 | $11.66 | 9,647,437.0 | -26.22% |
| Jan, 2025 | $33.74 | $30.21 | $3.53 | 6,007,811.0 | +4.92% |
Endava Plc Adr Stock (DAVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.15 | $27.44 | $4.71 | 7,446,978.0 | +9.57% |
| Nov, 2024 | $33.42 | $23.42 | $10.00 | 10,671,447.0 | +19.70% |
| Oct, 2024 | $27.50 | $23.28 | $4.22 | 9,657,114.0 | -7.40% |
| Sep, 2024 | $33.98 | $24.98 | $9.00 | 11,916,015.0 | -20.11% |
| Aug, 2024 | $32.80 | $27.72 | $5.08 | 6,505,994.0 | +0.35% |
| Jul, 2024 | $33.58 | $28.27 | $5.31 | 6,787,321.0 | +8.96% |
| Jun, 2024 | $29.28 | $24.51 | $4.77 | 10,385,402.0 | +8.54% |
| May, 2024 | $33.69 | $26.62 | $7.07 | 15,858,737.0 | -7.10% |
| Apr, 2024 | $38.05 | $28.99 | $9.06 | 13,952,343.0 | -23.76% |
| Mar, 2024 | $40.65 | $35.25 | $5.40 | 18,756,997.0 | +2.34% |
| Feb, 2024 | $72.98 | $36.37 | $36.61 | 9,583,894.0 | -47.48% |
| Jan, 2024 | $81.06 | $70.66 | $10.40 | 4,137,326.0 | -9.09% |
Endava Plc Adr Stock (DAVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.86 | $62.89 | $16.97 | 6,866,181.0 | +19.33% |
| Nov, 2023 | $69.00 | $47.79 | $21.21 | 6,490,565.0 | +30.06% |
| Oct, 2023 | $61.53 | $48.23 | $13.30 | 7,740,007.0 | -12.54% |
| Sep, 2023 | $59.79 | $47.39 | $12.40 | 7,793,961.0 | +17.28% |
| Aug, 2023 | $52.54 | $45.00 | $7.54 | 4,425,904.0 | -6.79% |
| Jul, 2023 | $61.13 | $50.11 | $11.02 | 5,832,900.0 | +1.29% |
| Jun, 2023 | $53.99 | $44.62 | $9.37 | 7,155,770.0 | +6.13% |
| May, 2023 | $59.63 | $48.09 | $11.54 | 6,622,247.0 | -15.23% |
| Apr, 2023 | $67.47 | $54.58 | $12.89 | 4,697,846.0 | -14.30% |
| Mar, 2023 | $82.25 | $63.67 | $18.58 | 5,980,471.0 | -15.54% |
| Feb, 2023 | $95.00 | $73.00 | $22.00 | 8,103,694.0 | -9.48% |
| Jan, 2023 | $89.85 | $69.09 | $20.76 | 3,366,121.0 | +14.86% |
7.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):