Endava plc (DAVA) NYSE

Currency In USD

DAVA Historical Return

If you invested $1000 in Endava plc (DAVA) since IPO date, it would be worth $115.48 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.06, while $1000 invested 1 year ago would be worth $294.53. This corresponds to total returns of -88.45%, -97.79%, -70.55%, respectively, with annualized returns of -23.31%, -53.36%, -70.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.89	2.91	2.91	2.91	2.86	116,056
September 10, 2026	2.82	2.83	2.83	2.9	2.78	119,442
September 09, 2026	2.87	2.81	2.81	2.89	2.8	167,994
September 08, 2026	2.91	2.88	2.88	2.97	2.76	742,195
September 04, 2026	3.11	3.06	3.06	3.11	3	131,278
September 03, 2026	3.12	3.12	3.12	3.18	3.07	0
September 02, 2026	3.09	3.06	3.06	3.16	3.06	105,480
September 01, 2026	3.3	3.1	3.1	3.33	3.1	266,239
August 31, 2026	3.2	3.32	3.32	3.32	3.2	250,686
August 28, 2026	3.3	3.21	3.21	3.39	3.2	233,206
August 27, 2026	3.24	3.29	3.29	3.38	3.22	209,365
August 26, 2026	3.21	3.22	3.22	3.23	3.15	141,509
August 25, 2026	3.19	3.25	3.25	3.29	3.13	214,187
August 24, 2026	3.19	3.18	3.18	3.21	3.13	146,586
August 21, 2026	3.11	3.19	3.19	3.25	3.06	219,984
August 20, 2026	3.14	3.07	3.07	3.14	3.04	101,056
August 19, 2026	2.99	3.11	3.11	3.16	2.99	0
August 18, 2026	2.98	3	3	3.17	2.98	162,002
August 17, 2026	3.1	2.95	2.95	3.1	2.95	384,150
August 14, 2026	3.15	3.1	3.1	3.16	3.09	90,586
August 13, 2026	3.09	3.16	3.16	3.18	3.04	0
August 12, 2026	3.02	3.06	3.06	3.06	2.91	0
August 11, 2026	3.03	3.02	3.02	3.06	2.97	0
August 10, 2026	2.91	3.01	3.01	3.04	2.91	175,466
August 07, 2026	2.95	2.95	2.95	3.01	2.89	0
August 06, 2026	2.88	2.91	2.91	2.96	2.88	149,234
August 05, 2026	3.12	2.97	2.97	3.13	2.94	195,926
August 04, 2026	3	3.08	3.08	3.12	3	286,374
August 03, 2026	3	3.08	3.08	3.11	2.96	290,105
July 31, 2026	2.89	2.99	2.99	2.99	2.82	245,623
July 30, 2026	3.1	2.89	2.89	3.11	2.83	460,255
July 29, 2026	2.97	3.13	3.13	3.18	2.96	878,918
July 28, 2026	2.79	2.9	2.9	3.1	2.78	572,466
July 27, 2026	2.72	2.78	2.78	2.81	2.72	146,538
July 24, 2026	2.74	2.66	2.66	2.78	2.66	180,991
July 23, 2026	2.75	2.76	2.76	2.78	2.7	245,052
July 22, 2026	2.71	2.74	2.74	2.78	2.71	142,938
July 21, 2026	2.75	2.73	2.73	2.78	2.73	112,480
July 20, 2026	2.73	2.78	2.78	2.8	2.73	153,157
July 17, 2026	2.81	2.82	2.82	2.82	2.71	174,333
July 16, 2026	2.76	2.8	2.8	2.85	2.74	197,404
July 15, 2026	2.87	2.76	2.76	2.92	2.76	173,398
July 14, 2026	2.72	2.85	2.85	2.85	2.72	332,642
July 13, 2026	2.75	2.85	2.85	3.03	2.75	247,155
July 10, 2026	2.79	2.74	2.74	2.85	2.7	243,363
July 09, 2026	2.83	2.8	2.8	2.86	2.75	141,420
July 08, 2026	2.87	2.84	2.84	2.9	2.79	223,487
July 07, 2026	2.94	2.85	2.85	3.02	2.82	307,872
July 06, 2026	3	2.93	2.93	3.02	2.88	153,923
July 02, 2026	3.16	3.01	3.01	3.29	2.98	311,832
July 01, 2026	2.87	3.15	3.15	3.23	2.87	690,079
June 30, 2026	2.86	2.83	2.83	2.94	2.75	322,851
June 29, 2026	2.9	2.78	2.78	2.93	2.78	249,684
June 26, 2026	2.57	2.84	2.84	2.87	2.57	322,316
June 25, 2026	2.71	2.61	2.61	2.71	2.55	962,483
June 24, 2026	2.68	2.7	2.7	2.73	2.61	490,750
June 23, 2026	2.67	2.65	2.65	2.72	2.63	264,993
June 22, 2026	2.6	2.69	2.69	2.71	2.56	710,688
June 18, 2026	2.69	2.65	2.65	2.76	2.63	782,055
June 17, 2026	2.84	2.77	2.77	3.01	2.76	296,930