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 $118.65 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.95, while $1000 invested 1 year ago would be worth $245.48. This corresponds to total returns of -88.13%, -97.6%, -75.45%, respectively, with annualized returns of -23.33%, -52.57%, -75.45%.

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
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
June 16, 2026	2.8	2.9	2.9	2.92	2.79	149,426
June 15, 2026	2.94	2.8	2.8	3.02	2.78	230,857
June 12, 2026	2.78	2.9	2.9	2.95	2.78	280,057
June 11, 2026	2.77	2.78	2.78	2.8	2.67	324,698
June 10, 2026	2.8	2.75	2.75	2.89	2.75	246,445
June 09, 2026	2.81	2.86	2.86	2.88	2.75	361,858
June 08, 2026	2.82	2.81	2.81	2.84	2.74	142,946
June 05, 2026	2.9	2.79	2.79	2.94	2.74	0
June 04, 2026	2.99	2.88	2.88	3.09	2.86	431,040
June 03, 2026	3.15	2.97	2.97	3.15	2.94	824,241
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