Free Trial

Endava (DAVA) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free DAVA Stock Alerts
$26.94
-0.07 (-0.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Endava Stock Price Performance

5 Day
Performance
-10.29%
1 Month
Performance
-13.71%
3 Month
Performance
-31.15%
6 Month
Performance
-59.37%
Year-To-Date
Performance
-65.39%
1 Year
Performance
-45.85%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

DAVA Stock Chart for Saturday, June, 1, 2024

DAVA Chart by TradingView

Endava Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.03$26.93
-0.37%		$27.42$26.62866,298 shs$1.56 billion
05/30/2024$28.44$27.03
-4.96%		$28.34$26.71838,070 shs$1.56 billion
05/29/2024$29.17$28.44
-2.50%		$29.33$28.40468,055 shs$1.68 billion
05/28/2024$30.03$29.17
-2.86%		$30.30$29.02612,430 shs$1.68 billion
05/27/2024$30.03$30.03$30.41$28.201.16 million shs$1.73 billion
05/24/2024$30.96$30.04
-2.97%		$30.41$28.241.16 million shs$1.73 billion
05/23/2024$29.18$30.96
+6.10%		$33.31$30.551.63 million shs$1.79 billion
05/22/2024$29.27$29.18
-0.31%		$29.70$28.72707,096 shs$1.69 billion
05/21/2024$28.82$29.27
+1.56%		$29.27$28.17869,504 shs$1.69 billion
05/20/2024$29.00$28.82
-0.62%		$29.17$28.55601,307 shs$1.66 billion
05/17/2024$30.28$29.00
-4.23%		$30.26$28.94879,139 shs$1.67 billion
05/16/2024$30.08$30.28
+0.66%		$30.94$29.92572,413 shs$1.75 billion
05/15/2024$30.00$30.08
+0.28%		$30.60$29.87673,237 shs$1.74 billion
05/14/2024$30.50$30.00
-1.66%		$31.37$29.96399,826 shs$1.73 billion
05/13/2024$30.49$30.50
+0.03%		$31.31$30.44422,834 shs$1.76 billion
05/10/2024$31.52$30.47
-3.33%		$32.11$30.29586,141 shs$1.76 billion
05/09/2024$33.20$31.52
-5.06%		$32.60$30.951.59 million shs$1.82 billion
05/08/2024$33.28$33.20
-0.24%		$33.69$32.83609,038 shs$1.92 billion
05/07/2024$32.18$33.28
+3.42%		$33.43$32.33634,051 shs$1.92 billion
05/06/2024$30.90$32.18
+4.14%		$32.53$31.28422,991 shs$1.86 billion
05/03/2024$31.14$30.83
-1.00%		$31.74$30.73319,727 shs$1.78 billion
05/02/2024$31.22$31.14
-0.26%		$31.86$30.63354,289 shs$1.80 billion
05/01/2024$28.99$31.22
+7.69%		$31.53$29.58894,118 shs$1.80 billion
04/30/2024$29.95$28.99
-3.21%		$29.88$28.99287,916 shs$1.67 billion
04/29/2024$29.82$29.95
+0.44%		$30.30$29.86251,833 shs$1.73 billion
04/26/2024$29.09$29.80
+2.46%		$29.99$29.15405,835 shs$1.72 billion
04/25/2024$29.98$29.09
-2.99%		$29.79$29.02356,108 shs$1.68 billion
04/24/2024$30.30$29.98
-1.06%		$30.60$29.61379,431 shs$1.73 billion
04/23/2024$29.71$30.30
+1.99%		$30.41$29.81828,230 shs$1.75 billion
04/22/2024$29.92$29.71
-0.70%		$30.42$29.63419,236 shs$1.72 billion
04/19/2024$30.37$29.92
-1.50%		$30.47$29.54670,211 shs$1.73 billion
04/18/2024$30.08$30.37
+0.96%		$31.05$29.83882,009 shs$1.75 billion
04/17/2024$30.72$30.08
-2.08%		$30.89$29.81950,738 shs$1.74 billion
04/16/2024$30.61$30.72
+0.36%		$31.05$30.08625,361 shs$1.77 billion
04/15/2024$30.60$30.61
+0.03%		$31.15$29.69807,405 shs$1.77 billion
04/12/2024$31.40$30.59
-2.58%		$31.47$30.56730,388 shs$1.77 billion
04/11/2024$32.00$31.40
-1.88%		$32.43$31.16712,393 shs$1.81 billion
04/10/2024$32.94$32.00
-2.85%		$33.15$31.82977,285 shs$1.85 billion
04/09/2024$34.05$32.94
-3.25%		$34.31$32.841.11 million shs$1.90 billion
04/08/2024$34.12$34.05
-0.22%		$34.63$33.95488,705 shs$1.97 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$34.66$34.14
-1.50%		$34.91$34.01441,378 shs$1.97 billion
04/04/2024$35.00$34.66
-0.96%		$35.57$34.54437,866 shs$2.00 billion
04/03/2024$36.81$35.00
-4.93%		$37.16$35.00624,552 shs$2.02 billion
04/02/2024$37.67$36.81
-2.28%		$37.45$36.621.68 million shs$2.13 billion
04/01/2024$38.04$37.67
-0.97%		$38.05$36.97355,856 shs$2.18 billion
03/29/2024$38.04$38.04$38.42$37.72450,609 shs$2.20 billion
03/28/2024$37.83$38.04
+0.56%		$38.42$37.72395,304 shs$2.20 billion
03/27/2024$37.78$37.83
+0.13%		$38.26$37.56408,229 shs$2.18 billion
03/26/2024$38.64$37.78
-2.23%		$38.91$37.46350,699 shs$2.18 billion
03/25/2024$37.19$38.64
+3.90%		$39.19$37.25654,896 shs$2.23 billion
03/22/2024$37.88$37.19
-1.82%		$37.97$36.331.24 million shs$2.15 billion
03/21/2024$38.74$37.88
-2.22%		$39.46$37.49850,593 shs$2.19 billion
03/20/2024$38.90$38.74
-0.41%		$39.64$38.25721,670 shs$2.24 billion
03/19/2024$37.21$38.90
+4.54%		$40.57$38.75909,258 shs$2.25 billion
03/18/2024$36.59$37.21
+1.69%		$37.58$36.01339,152 shs$2.15 billion
03/15/2024$36.65$36.59
-0.16%		$36.84$36.16310,930 shs$2.11 billion
03/14/2024$37.40$36.65
-2.01%		$37.71$36.10762,973 shs$2.12 billion
03/13/2024$37.58$37.40
-0.48%		$37.82$37.00568,717 shs$2.16 billion
03/12/2024$37.31$37.58
+0.74%		$37.66$37.12775,975 shs$2.17 billion
03/11/2024$37.50$37.31
-0.52%		$38.05$36.47820,066 shs$2.15 billion
03/08/2024$36.81$37.48
+1.82%		$38.09$37.001.65 million shs$2.16 billion
03/07/2024$35.92$36.81
+2.46%		$37.08$35.391.87 million shs$2.08 billion
03/06/2024$37.15$35.92
-3.31%		$37.84$35.751.08 million shs$2.07 billion
03/05/2024$37.99$37.15
-2.21%		$37.74$36.30640,684 shs$2.15 billion
03/04/2024$39.10$37.99
-2.84%		$39.73$37.981.41 million shs$2.19 billion
03/01/2024$37.17$39.13
+5.27%		$39.15$36.753.18 million shs$2.26 billion
02/29/2024$63.70$37.17
-41.65%		$46.99$36.375.22 million shs$2.15 billion

Related Companies:
This page (NYSE:DAVA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders