Get the Stockscreener App
5.30
12.05%
0.57
After Hours:
5.39
0.09
+1.70%
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 March 04, 2026, is $5.30.
- 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 $4.38 on February 25, 2026. Since then, Endava Plc Adr's stock price has risen over 21.00% to $5.30 now.
- The 52-week high stock price for DAVA is $24.40, representing a 360.38% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for DAVA is $4.38, indicating a -17.36% decrease from the current share price, occurred on February 25, 2026.
- The closing price of Endava Plc Adr (DAVA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.44 | $4.77 | $0.67 | 588,217.0 | +12.05% |
| Mar 03, 2026 | $4.85 | $4.54 | $0.3135 | 347,561.0 | +1.50% |
| Mar 02, 2026 | $4.72 | $4.48 | $0.245 | 305,145.0 | -0.43% |
| Feb 27, 2026 | $4.86 | $4.60 | $0.2599 | 391,515.0 | -4.68% |
| Feb 26, 2026 | $5.03 | $4.69 | $0.34 | 760,949.0 | +3.37% |
| Feb 25, 2026 | $4.80 | $4.38 | $0.42 | 707,053.0 | +4.63% |
| Feb 24, 2026 | $4.85 | $4.52 | $0.33 | 423,879.0 | -0.44% |
| Feb 23, 2026 | $4.88 | $4.47 | $0.41 | 766,103.0 | -7.69% |
| Feb 20, 2026 | $5.32 | $4.92 | $0.40 | 625,494.0 | -1.79% |
| Feb 19, 2026 | $5.75 | $4.92 | $0.825 | 1,052,229.0 | -3.82% |
| Feb 18, 2026 | $5.39 | $5.05 | $0.335 | 584,563.0 | +2.75% |
| Feb 17, 2026 | $5.14 | $4.96 | $0.1847 | 354,922.0 | -0.20% |
| Feb 13, 2026 | $5.17 | $4.97 | $0.195 | 470,072.0 | +1.80% |
| Feb 12, 2026 | $5.36 | $4.84 | $0.51 | 546,334.0 | -4.75% |
| Feb 11, 2026 | $5.66 | $5.22 | $0.44 | 400,396.0 | -5.57% |
| Feb 10, 2026 | $5.73 | $5.47 | $0.26 | 289,981.0 | +1.27% |
| Feb 09, 2026 | $5.51 | $5.17 | $0.345 | 446,549.0 | +0.73% |
| Feb 06, 2026 | $5.53 | $5.11 | $0.42 | 400,918.0 | +7.27% |
| Feb 05, 2026 | $5.53 | $5.03 | $0.495 | 669,036.0 | -8.62% |
| Feb 04, 2026 | $5.72 | $5.45 | $0.275 | 844,224.0 | -0.71% |
| Feb 03, 2026 | $6.17 | $5.48 | $0.691 | 870,519.0 | -10.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.44 | $4.48 | $0.96 | 1,829,140.0 | +13.25% |
| Feb, 2026 | $6.53 | $4.38 | $2.15 | 10,900,785.0 | -25.95% |
| Jan, 2026 | $7.09 | $6.08 | $1.00 | 9,182,824.0 | +0.00% |
Endava Plc Adr Stock (DAVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.18 | $6.02 | $1.16 | 21,678,427.0 | -0.31% |
| Nov, 2025 | $9.47 | $6.03 | $3.44 | 26,220,965.0 | -30.31% |
| Oct, 2025 | $9.88 | $8.17 | $1.71 | 21,495,131.0 | +1.87% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):