Get the Stockscreener App
14.88
0.40%
-0.065
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 June 18, 2025, is $14.88.
- 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 $14.00 on May 23, 2025. Since then, Endava Plc Adr's stock price has risen over 6.32% to $14.88 now.
- The 52-week high stock price for DAVA is $34.94, representing a 134.73% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for DAVA is $14.00, indicating a -5.95% decrease from the current share price, occurred on May 23, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $15.06 | $14.87 | $0.195 | 12,326.0 | -0.57% |
| Jun 17, 2025 | $15.64 | $14.94 | $0.699 | 654,860.0 | -4.35% |
| Jun 16, 2025 | $16.06 | $15.63 | $0.4299 | 630,505.0 | -0.26% |
| Jun 13, 2025 | $16.10 | $15.58 | $0.52 | 690,632.0 | -3.69% |
| Jun 12, 2025 | $16.54 | $16.00 | $0.5364 | 772,080.0 | -1.57% |
| Jun 11, 2025 | $17.09 | $16.53 | $0.56 | 628,068.0 | -2.42% |
| Jun 10, 2025 | $17.36 | $16.77 | $0.59 | 1,245,595.0 | +2.17% |
| Jun 09, 2025 | $17.32 | $16.47 | $0.85 | 707,287.0 | +0.61% |
| Jun 06, 2025 | $16.66 | $15.80 | $0.855 | 833,001.0 | +4.97% |
| Jun 05, 2025 | $16.33 | $15.67 | $0.66 | 763,073.0 | -3.56% |
| Jun 04, 2025 | $16.54 | $15.50 | $1.04 | 1,015,074.0 | +5.44% |
| Jun 03, 2025 | $15.66 | $14.64 | $1.02 | 841,298.0 | +2.59% |
| Jun 02, 2025 | $15.41 | $14.84 | $0.57 | 1,213,494.0 | -2.53% |
| May 30, 2025 | $15.68 | $15.00 | $0.68 | 1,553,225.0 | +0.13% |
| May 29, 2025 | $15.43 | $14.88 | $0.55 | 2,156,606.0 | +4.26% |
| May 28, 2025 | $15.24 | $14.79 | $0.45 | 695,879.0 | -1.79% |
| May 27, 2025 | $15.25 | $14.13 | $1.12 | 1,609,598.0 | +6.43% |
| May 23, 2025 | $14.61 | $14.00 | $0.61 | 1,114,772.0 | -3.74% |
| May 22, 2025 | $14.91 | $14.46 | $0.445 | 695,802.0 | +0.00% |
| May 21, 2025 | $15.12 | $14.61 | $0.51 | 783,027.0 | -2.33% |
| May 20, 2025 | $15.47 | $14.84 | $0.6275 | 1,095,947.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $17.36 | $14.64 | $2.72 | 10,007,293.0 | -3.72% |
| 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% |
0.76%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):