Endava plc (DAVA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DAVA Historical Return
If you invested $1000 in Endava plc (DAVA) since IPO date, it would be worth $84.13 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.75, while $1000 invested 1 year ago would be worth $243.4. This corresponds to total returns of -91.59%, -98.62%, -75.66%, respectively, with annualized returns of -25.93%, -57.59%, -75.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DAVA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 2.15 | 2.17 | 2.17 | 2.2 | 2.11 | 185,111 |
| October 21, 2026 | 2.19 | 2.14 | 2.14 | 2.21 | 2.12 | 135,412 |
| October 20, 2026 | 2.09 | 2.19 | 2.19 | 2.25 | 2.07 | 439,769 |
| October 19, 2026 | 2.03 | 2.05 | 2.05 | 2.05 | 2 | 89,851 |
| October 16, 2026 | 2.06 | 2.06 | 2.06 | 2.11 | 2.03 | 244,251 |
| October 15, 2026 | 1.92 | 2.06 | 2.06 | 2.1 | 1.92 | 240,571 |
| October 14, 2026 | 2 | 1.92 | 1.92 | 2.01 | 1.91 | 149,211 |
| October 13, 2026 | 1.95 | 1.99 | 1.99 | 2.07 | 1.94 | 211,867 |
| October 12, 2026 | 2.01 | 1.96 | 1.96 | 2.04 | 1.91 | 156,531 |
| October 09, 2026 | 1.98 | 2.01 | 2.01 | 2.04 | 1.96 | 172,989 |
| October 08, 2026 | 1.91 | 1.97 | 1.97 | 1.98 | 1.88 | 140,457 |
| October 07, 2026 | 1.85 | 1.91 | 1.91 | 1.91 | 1.82 | 250,536 |
| October 06, 2026 | 1.9 | 1.88 | 1.88 | 1.91 | 1.87 | 120,155 |
| October 05, 2026 | 1.92 | 1.91 | 1.91 | 1.97 | 1.9 | 246,119 |
| October 02, 2026 | 1.95 | 1.92 | 1.92 | 1.97 | 1.89 | 269,705 |
| October 01, 2026 | 1.86 | 1.92 | 1.92 | 1.98 | 1.83 | 571,436 |
| September 30, 2026 | 1.65 | 1.79 | 1.79 | 1.79 | 1.65 | 467,912 |
| September 29, 2026 | 1.68 | 1.65 | 1.65 | 1.8 | 1.6 | 1.26M |
| September 28, 2026 | 1.8 | 1.7 | 1.7 | 1.8 | 1.68 | 992,684 |
| September 25, 2026 | 1.76 | 1.81 | 1.81 | 1.91 | 1.74 | 618,304 |
| September 24, 2026 | 1.95 | 1.7 | 1.7 | 1.95 | 1.68 | 2.56M |
| September 23, 2026 | 2.15 | 2 | 2 | 2.15 | 1.9 | 2.78M |
| September 22, 2026 | 2.39 | 2.11 | 2.11 | 2.45 | 2.07 | 4.61M |
| September 21, 2026 | 2.84 | 2.79 | 2.79 | 2.9 | 2.79 | 343,598 |
| September 18, 2026 | 2.92 | 2.78 | 2.78 | 2.92 | 2.78 | 285,427 |
| September 17, 2026 | 2.95 | 2.94 | 2.94 | 2.96 | 2.88 | 148,277 |
| September 16, 2026 | 2.97 | 2.91 | 2.91 | 2.99 | 2.9 | 151,247 |
| September 15, 2026 | 2.99 | 2.99 | 2.99 | 3.05 | 2.94 | 124,134 |
| 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 |
AD
