18.00
price down icon7.83%   -1.53
after-market After Hours: 18.29 0.29 +1.61%
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 03, 2025, is $18.00.
  • 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 $18.84 on April 02, 2025. Since then, Endava Plc Adr's stock price has risen over -4.46% to $18.00 now.
  • The 52-week high stock price for DAVA is $35.56, representing a 97.58% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for DAVA is $18.84, indicating a 4.67% decrease from the current share price, occurred on April 02, 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 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%
Mar 28, 2025 $20.83 $19.77 $1.06 478,667.0 -3.68%
Mar 27, 2025 $21.20 $20.38 $0.82 313,086.0 +0.58%
Mar 26, 2025 $21.43 $20.54 $0.89 324,120.0 -2.74%
Mar 25, 2025 $21.69 $20.80 $0.89 407,448.0 +1.83%
Mar 24, 2025 $22.38 $20.76 $1.62 508,271.0 -3.80%
Mar 21, 2025 $21.98 $21.00 $0.98 460,658.0 +1.03%
Mar 20, 2025 $21.97 $21.00 $0.97 521,017.0 -3.00%
Mar 19, 2025 $22.94 $21.83 $1.11 662,229.0 -1.34%
Mar 18, 2025 $22.50 $22.07 $0.43 408,457.0 +0.59%
Mar 17, 2025 $22.49 $20.90 $1.59 616,629.0 +6.02%
Mar 14, 2025 $21.10 $20.50 $0.605 590,604.0 +1.11%
Mar 13, 2025 $21.34 $20.54 $0.795 697,879.0 -2.95%
Mar 12, 2025 $22.00 $20.70 $1.30 1,000,065.0 -0.74%
Mar 11, 2025 $22.27 $21.09 $1.18 341,118.0 -1.33%
Mar 10, 2025 $23.07 $21.70 $1.38 440,675.0 -5.76%
Mar 07, 2025 $23.31 $22.30 $1.01 332,154.0 +1.49%
Mar 06, 2025 $23.71 $22.55 $1.16 302,868.0 -2.82%
Mar 05, 2025 $23.91 $23.00 $0.91 250,862.0 +0.99%
Mar 04, 2025 $23.32 $23.02 $0.295 196,114.0 -2.07%

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 $17.91 $1.88 2,435,007.0 -7.74%
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%
$177.67
price down icon 1.57%
software_infrastructure ZS
$192.21
price down icon 7.16%
software_infrastructure XYZ
$53.97
price down icon 6.72%
software_infrastructure NET
$107.39
price down icon 10.17%
$417.76
price down icon 4.74%
$89.44
price down icon 8.81%
Cap:     |  Volume (24h):