Endava plc (DAVA) NYSE

3.19

-0.3(-8.60%)

Updated at June 02 04:00PM

Currency In USD

DAVA Historical Return

If you invested $1000 in Endava plc (DAVA) since IPO date, it would be worth $126.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.87, while $1000 invested 1 year ago would be worth $206.61. This corresponds to total returns of -87.34%, -96.91%, -79.34%, respectively, with annualized returns of -23.13%, -50.1%, -79.34%.

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
June 02, 2026	3.43	3.19	3.19	3.44	3.19	283,792
June 01, 2026	3.2	3.49	3.49	3.58	3.18	535,766
May 29, 2026	3.21	3.22	3.22	3.24	3.13	362,152
May 28, 2026	3.28	3.22	3.22	3.3	3.21	284,474
May 27, 2026	3.13	3.3	3.3	3.42	3.07	326,720
May 26, 2026	3.3	3.24	3.24	3.38	3.23	549,085
May 22, 2026	3.32	3.33	3.33	3.56	3.23	30,481
May 21, 2026	3.3	3.34	3.34	3.49	3.21	2.23M
May 20, 2026	3.86	4	4	4.07	3.79	491,541
May 19, 2026	4	3.95	3.95	4.1	3.86	292,635
May 18, 2026	3.83	4	4	4.09	3.82	440,543
May 15, 2026	3.64	3.84	3.84	3.87	3.64	332,646
May 14, 2026	3.7	3.62	3.62	3.74	3.61	355,543
May 13, 2026	3.8	3.68	3.68	3.8	3.66	344,770
May 12, 2026	3.92	3.81	3.81	3.92	3.77	311,935
May 11, 2026	4.05	3.94	3.94	4.11	3.92	734,333
May 08, 2026	4.09	4.13	4.13	4.2	4.01	328,021
May 07, 2026	4.17	4.14	4.14	4.21	4.05	692,024
May 06, 2026	4.08	4.14	4.14	4.18	4.04	433,007
May 05, 2026	4.19	4.16	4.16	4.19	4.03	204,987
May 04, 2026	4.19	4.17	4.17	4.25	4.11	233,285
May 01, 2026	4.09	4.17	4.17	4.21	4.06	206,258
April 30, 2026	4.2	4.02	4.02	4.21	3.98	558,390
April 29, 2026	4.25	4.25	4.25	4.33	4.15	281,154
April 28, 2026	4.23	4.2	4.2	4.32	4.2	95,006
April 27, 2026	4.33	4.24	4.24	4.38	4.24	159,876
April 24, 2026	4.31	4.34	4.34	4.4	4.2	263,423
April 23, 2026	4.58	4.28	4.28	4.62	4.2	361,065
April 22, 2026	4.83	4.66	4.66	4.94	4.64	156,939
April 21, 2026	4.86	4.79	4.79	5.02	4.76	124,458
April 20, 2026	4.78	4.86	4.86	4.95	4.76	159,287
April 17, 2026	4.81	4.84	4.84	5.07	4.78	319,753
April 16, 2026	4.79	4.76	4.76	4.85	4.64	192,248
April 15, 2026	4.51	4.72	4.72	4.76	4.48	209,705
April 14, 2026	4.44	4.44	4.44	4.55	4.36	233,331
April 13, 2026	4.16	4.45	4.45	4.47	4.16	168,138
April 10, 2026	4.22	4.19	4.19	4.31	4.16	184,513
April 09, 2026	4.28	4.28	4.28	4.35	4.11	416,959
April 08, 2026	4.57	4.35	4.35	4.64	4.32	193,477
April 07, 2026	4.55	4.41	4.41	4.63	4.41	159,710
April 06, 2026	4.49	4.6	4.6	4.62	4.47	123,009
April 02, 2026	4.25	4.53	4.53	4.53	4.25	178,992
April 01, 2026	4.47	4.42	4.42	4.5	4.28	371,986
March 31, 2026	4.45	4.42	4.42	4.55	4.35	237,737
March 30, 2026	4.31	4.37	4.37	4.47	4.31	279,321
March 27, 2026	4.37	4.34	4.34	4.5	4.21	410,685
March 26, 2026	4.47	4.49	4.49	4.67	4.42	143,923
March 25, 2026	4.48	4.49	4.49	4.55	4.28	170,428
March 24, 2026	4.56	4.44	4.44	4.57	4.36	335,137
March 23, 2026	4.68	4.67	4.67	4.79	4.6	142,282
March 20, 2026	4.69	4.58	4.58	4.69	4.53	165,435
March 19, 2026	4.6	4.67	4.67	4.75	4.6	178,384
March 18, 2026	4.71	4.61	4.61	4.84	4.6	259,324
March 17, 2026	4.72	4.75	4.75	4.84	4.67	306,091
March 16, 2026	4.82	4.66	4.66	4.96	4.64	389,200
March 13, 2026	4.87	4.86	4.86	5.01	4.77	296,526
March 12, 2026	4.95	4.91	4.91	5.23	4.85	266,637
March 11, 2026	5.07	5.06	5.06	5.23	4.94	288,295
March 10, 2026	5.25	5.01	5.01	5.29	4.96	319,202
March 09, 2026	5.4	5.29	5.29	5.5	5.17	418,493