Free Trial
→ Is AI Hype Hiding the Big Picture? (From InvestorPlace) (Ad) Free DAVA Stock Alerts

Endava (DAVA) Stock Chart & Stock Price History

Endava logo
$29.42 -0.08 (-0.27%)
(As of 11/13/2024 ET)
Compare

Endava Stock Price Performance

5 Day
Performance
+11.11%
1 Month
Performance
+18.66%
3 Month
Performance
+0.90%
6 Month
Performance
-3.90%
Year-To-Date
Performance
-62.35%
1 Year
Performance
-45.01%
Receive DAVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Endava and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…
Click here to discover the new #1 way to invest in Tesla

DAVA Stock Chart for Thursday, November, 14, 2024

DAVA Chart by TradingView

Endava Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/12/2024$28.50$29.49
+3.47%		$33.41$28.901.59 million shs$1.70 billion
11/11/2024$26.37$28.50
+8.08%		$28.59$26.371.07 million shs$1.65 billion
11/08/2024$25.95$26.38
+1.66%		$26.38$25.59892,683 shs$1.52 billion
11/07/2024$24.48$25.95
+6.00%		$26.16$24.75883,254 shs$1.50 billion
11/06/2024$23.60$24.48
+3.73%		$24.89$24.16503,253 shs$1.41 billion
11/05/2024$23.97$23.60
-1.54%		$24.16$23.43300,960 shs$1.36 billion
11/04/2024$23.71$23.97
+1.10%		$24.20$23.42490,549 shs$1.38 billion
11/01/2024$23.63$23.73
+0.42%		$24.20$23.43411,729 shs$1.37 billion
10/31/2024$24.75$23.63
-4.53%		$24.75$23.40809,839 shs$1.36 billion
10/30/2024$25.53$24.75
-3.06%		$25.72$24.67475,820 shs$1.43 billion
10/29/2024$24.60$25.53
+3.78%		$25.67$24.67421,644 shs$1.47 billion
10/28/2024$24.82$24.60
-0.89%		$24.88$24.26599,914 shs$1.42 billion
10/25/2024$24.96$24.82
-0.56%		$25.47$24.61182,190 shs$1.43 billion
10/24/2024$25.26$24.96
-1.19%		$25.65$24.46341,081 shs$1.44 billion
10/23/2024$25.85$25.26
-2.28%		$25.76$24.91290,001 shs$1.46 billion
10/22/2024$26.32$25.85
-1.79%		$26.14$25.23232,039 shs$1.49 billion
10/21/2024$26.71$26.32
-1.46%		$26.71$26.20276,739 shs$1.52 billion
10/18/2024$26.43$26.73
+1.14%		$26.89$26.27334,068 shs$1.54 billion
10/17/2024$26.30$26.43
+0.49%		$27.12$26.13343,961 shs$1.53 billion
10/16/2024$26.24$26.30
+0.23%		$27.47$25.98525,438 shs$1.52 billion
10/15/2024$26.26$26.24
-0.08%		$26.74$25.70581,382 shs$1.52 billion
10/14/2024$24.70$26.26
+6.32%		$26.33$24.39554,392 shs$1.52 billion
10/11/2024$23.66$24.70
+4.40%		$24.83$23.69577,190 shs$1.43 billion
10/10/2024$23.60$23.66
+0.25%		$24.14$23.28621,006 shs$1.37 billion
10/09/2024$24.50$23.60
-3.67%		$24.55$23.51835,165 shs$1.36 billion
10/08/2024$24.16$24.50
+1.41%		$24.84$24.12467,001 shs$1.41 billion
10/07/2024$25.37$24.16
-4.77%		$25.37$24.08438,776 shs$1.40 billion
10/04/2024$24.91$25.34
+1.73%		$25.82$24.88524,025 shs$1.46 billion
10/03/2024$25.31$24.91
-1.58%		$25.49$24.76442,566 shs$1.44 billion
10/02/2024$25.33$25.31
-0.08%		$25.43$24.71424,830 shs$1.46 billion
10/01/2024$25.54$25.33
-0.82%		$25.85$25.22512,687 shs$1.46 billion
09/30/2024$26.15$25.54
-2.33%		$26.26$24.98540,806 shs$1.47 billion
09/27/2024$25.93$26.16
+0.89%		$26.25$25.87470,230 shs$1.51 billion
09/26/2024$25.89$25.93
+0.15%		$26.92$25.66539,039 shs$1.50 billion
09/25/2024$26.84$25.89
-3.54%		$26.79$25.30708,190 shs$1.50 billion
09/24/2024$26.51$26.84
+1.24%		$27.49$26.22627,634 shs$1.55 billion
09/23/2024$26.62$26.51
-0.41%		$26.89$25.76707,175 shs$1.53 billion
09/20/2024$27.63$26.66
-3.51%		$28.07$26.091.03 million shs$1.54 billion
09/19/2024$28.94$27.63
-4.53%		$29.42$26.672.10 million shs$1.60 billion
09/18/2024$29.44$28.94
-1.70%		$29.71$28.28834,334 shs$1.67 billion
Crypto’s next big bull run? (Ad)

Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up …

And one special coin could do even better.
09/17/2024$31.97$29.44
-7.91%		$32.54$29.371.16 million shs$1.70 billion
09/16/2024$33.45$31.97
-4.42%		$33.61$31.39705,799 shs$1.85 billion
09/13/2024$33.48$33.47
-0.03%		$33.98$33.30428,403 shs$1.93 billion
09/12/2024$32.68$33.48
+2.45%		$33.77$31.99538,086 shs$1.93 billion
09/11/2024$30.79$32.68
+6.14%		$33.49$30.45592,375 shs$1.89 billion
09/10/2024$30.31$30.79
+1.58%		$30.87$30.26140,928 shs$1.78 billion
09/09/2024$30.43$30.31
-0.39%		$30.95$30.19318,674 shs$1.75 billion
09/06/2024$30.46$30.43
-0.10%		$31.69$30.19241,742 shs$1.76 billion
09/05/2024$30.96$30.46
-1.61%		$31.39$30.36120,100 shs$1.76 billion
09/04/2024$30.32$30.96
+2.11%		$31.56$30.36160,722 shs$1.79 billion
09/03/2024$31.97$30.32
-5.16%		$31.70$30.28232,866 shs$1.75 billion
09/02/2024$31.97$31.97$32.68$31.56133,500 shs$1.85 billion
08/30/2024$32.29$31.99
-0.93%		$32.68$31.56133,545 shs$1.85 billion
08/29/2024$31.50$32.29
+2.51%		$32.75$31.82214,592 shs$1.86 billion
08/28/2024$31.97$31.50
-1.47%		$32.16$31.30284,095 shs$1.82 billion
08/27/2024$31.84$31.97
+0.41%		$32.09$31.37151,897 shs$1.85 billion
08/26/2024$31.38$31.84
+1.47%		$32.17$31.45157,235 shs$1.84 billion
08/23/2024$30.09$31.38
+4.29%		$31.38$29.93327,934 shs$1.81 billion
08/22/2024$30.60$30.09
-1.67%		$30.70$29.96225,079 shs$1.74 billion
08/21/2024$29.75$30.60
+2.86%		$30.60$29.25227,008 shs$1.77 billion
08/20/2024$29.73$29.75
+0.07%		$29.98$29.34374,574 shs$1.72 billion
08/19/2024$29.72$29.73
+0.03%		$30.00$29.47302,237 shs$1.72 billion
08/16/2024$29.38$29.74
+1.23%		$29.80$29.18176,909 shs$1.72 billion
08/15/2024$28.91$29.38
+1.63%		$29.97$29.28179,174 shs$1.70 billion
08/14/2024$29.05$28.91
-0.48%		$29.01$28.44220,868 shs$1.67 billion
08/13/2024$28.41$29.05
+2.25%		$29.14$28.35281,744 shs$1.68 billion
08/12/2024$28.38$28.41
+0.11%		$28.89$27.72226,880 shs$1.64 billion

Related Companies

This page (NYSE:DAVA) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
New post-election stock warning from Wall Street
If you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...
Chaikin Analytics | Sponsored