18.38
price down icon2.70%   -0.51
pre-market  Pre-market:  18.20   -0.18   -0.98%
loading

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 April 25, 2025, is $18.38.
  • 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 $16.60 on April 21, 2025. Since then, Endava Plc Adr's stock price has risen over 10.72% to $18.38 now.
  • The 52-week high stock price for DAVA is $34.94, representing a 90.10% increase from the current share price, occurred on February 07, 2025.
  • The 52-week low stock price for DAVA is $16.60, indicating a -9.68% decrease from the current share price, occurred on April 21, 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $18.87 $18.34 $0.53 354,322.0 -2.70%
Apr 24, 2025 $19.10 $17.76 $1.34 442,410.0 +5.06%
Apr 23, 2025 $18.89 $17.56 $1.33 702,897.0 +5.27%
Apr 22, 2025 $17.52 $16.97 $0.55 479,281.0 +0.41%
Apr 21, 2025 $17.16 $16.60 $0.56 424,567.0 -0.53%
Apr 17, 2025 $17.51 $16.96 $0.55 391,211.0 -1.72%
Apr 16, 2025 $18.15 $17.22 $0.9339 313,602.0 -2.74%
Apr 15, 2025 $18.19 $17.64 $0.5499 277,409.0 +0.62%
Apr 14, 2025 $18.50 $17.44 $1.06 384,935.0 -0.95%
Apr 11, 2025 $17.98 $17.05 $0.925 280,621.0 +1.70%
Apr 10, 2025 $19.23 $17.44 $1.79 445,903.0 -10.32%
Apr 09, 2025 $19.73 $16.84 $2.89 617,043.0 +16.04%
Apr 08, 2025 $18.11 $16.92 $1.19 590,930.0 -4.99%
Apr 07, 2025 $19.25 $16.89 $2.36 716,086.0 +2.29%
Apr 04, 2025 $17.78 $16.70 $1.08 685,076.0 -3.06%
Apr 03, 2025 $19.15 $17.91 $1.24 749,130.0 -7.83%
Apr 02, 2025 $19.62 $18.84 $0.78 488,946.0 +1.88%
Apr 01, 2025 $19.79 $18.93 $0.86 447,801.0 -1.74%
Mar 31, 2025 $19.75 $19.28 $0.47 669,638.0 -2.06%

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
Apr, 2025 $19.79 $16.60 $3.19 9,146,492.0 -5.79%
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%
$183.40
price up icon 1.65%
software_infrastructure ZS
$215.58
price up icon 2.59%
software_infrastructure XYZ
$58.09
price up icon 1.03%
software_infrastructure NET
$121.00
price up icon 1.79%
$446.62
price up icon 1.76%
$101.80
price up icon 1.07%
Cap:     |  Volume (24h):