Stock listing
NYSE:DAVA Endava PLC Stock
Home listing (NYSE) of Endava PLC
Follow Endava PLC into a list and get an email when it puts out news.
Share price · NYSE:DAVA
$1.56 USD +0.01 (+0.6%)
Close on Oct 30, 2026
- Day range
- $1.56 – $1.63 USDOct 30, 2026
- Volume
- 315,062 sharesOct 30, 2026
- Market cap
- $61.46M USDAt the close on Oct 30, 2026 · price × 39.40M shares outstanding
- 52-week range
- $1.52 – $9.47 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $900,175 USDMedian day 201,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:DAVA · Home | $1.56 USD | +0.01 (+0.6%) | 315,062 | $1.57 | $1.63 | $1.56 | $1.55 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:DAVA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.56 | +0.01 | +0.6% | $1.57 | $1.63 | $1.56 | 315,062 | |
| $1.55 | -0.17 | -9.9% | $1.73 | $1.773 | $1.52 | 541,373 | |
| $1.72 | -0.24 | -12.2% | $1.85 | $1.95 | $1.645 | 559,876 | |
| $1.96 | -0.09 | -4.4% | $2.02 | $2.04 | $1.95 | 129,208 | |
| $2.05 | -0.08 | -3.8% | $2.14 | $2.18 | $2.05 | 99,460 | |
| $2.13 | -0.04 | -1.8% | $2.13 | $2.15 | $2.05 | 100,745 | |
| $2.17 | +0.03 | +1.4% | $2.15 | $2.20 | $2.11 | 185,461 | |
| $2.14 | -0.05 | -2.3% | $2.19 | $2.205 | $2.115 | 135,623 | |
| $2.19 | +0.14 | +6.8% | $2.09 | $2.245 | $2.07 | 439,780 | |
| $2.05 | -0.01 | -0.5% | $2.03 | $2.05 | $2.00 | 89,866 | |
| $2.06 | 0.00 | 0.0% | $2.06 | $2.11 | $2.03 | 244,800 | |
| $2.06 | +0.14 | +7.3% | $1.92 | $2.10 | $1.92 | 240,600 | |
| $1.92 | -0.07 | -3.5% | $2.00 | $2.01 | $1.91 | 171,600 | |
| $1.99 | +0.03 | +1.5% | $1.95 | $2.07 | $1.94 | 211,900 | |
| $1.96 | -0.05 | -2.5% | $2.01 | $2.04 | $1.91 | 156,500 | |
| $2.01 | +0.04 | +2.0% | $1.98 | $2.04 | $1.96 | 173,000 | |
| $1.97 | +0.06 | +3.1% | $1.91 | $1.98 | $1.88 | 140,500 | |
| $1.91 | +0.03 | +1.6% | $1.85 | $1.91 | $1.82 | 250,900 | |
| $1.88 | -0.03 | -1.6% | $1.90 | $1.91 | $1.87 | 120,200 | |
| $1.91 | -0.01 | -0.5% | $1.92 | $1.97 | $1.90 | 246,100 | |
| $1.92 | 0.00 | 0.0% | $1.95 | $1.97 | $1.89 | 272,300 | |
| $1.92 | +0.13 | +7.3% | $1.86 | $1.98 | $1.83 | 571,400 | |
| $1.79 | +0.14 | +8.5% | $1.65 | $1.79 | $1.65 | 468,000 | |
| $1.65 | -0.05 | -2.9% | $1.68 | $1.80 | $1.60 | 1,264,700 | |
| $1.70 | -0.11 | -6.1% | $1.80 | $1.80 | $1.68 | 992,700 | |
| $1.81 | +0.11 | +6.5% | $1.76 | $1.91 | $1.74 | 618,400 | |
| $1.70 | -0.30 | -15.0% | $1.95 | $1.95 | $1.68 | 2,565,500 | |
| $2.00 | -0.11 | -5.2% | $2.15 | $2.15 | $1.90 | 2,776,100 | |
| $2.11 | -0.68 | -24.4% | $2.39 | $2.45 | $2.07 | 4,614,400 | |
| $2.79 | +0.01 | +0.4% | $2.83 | $2.90 | $2.79 | 422,600 | |
| $2.78 | -0.16 | -5.4% | $2.92 | $2.92 | $2.78 | 285,800 | |
| $2.94 | +0.03 | +1.0% | $2.95 | $2.96 | $2.88 | 174,500 | |
| $2.91 | -0.08 | -2.7% | $2.97 | $2.99 | $2.90 | 151,200 | |
| $2.99 | -0.01 | -0.3% | $2.99 | $3.05 | $2.94 | 124,100 | |
| $3.00 | +0.09 | +3.1% | $2.93 | $3.12 | $2.93 | 205,500 | |
| $2.91 | +0.08 | +2.8% | $2.88 | $2.91 | $2.86 | 116,100 | |
| $2.83 | +0.02 | +0.7% | $2.82 | $2.90 | $2.78 | 119,500 | |
| $2.81 | -0.07 | -2.4% | $2.87 | $2.89 | $2.80 | 168,000 | |
| $2.88 | -0.18 | -5.9% | $2.91 | $2.97 | $2.76 | 742,200 | |
| $3.06 | -0.06 | -1.9% | $3.11 | $3.11 | $3.00 | 131,300 | |
| $3.12 | +0.06 | +2.0% | $3.12 | $3.18 | $3.07 | 99,000 | |
| $3.06 | -0.04 | -1.3% | $3.09 | $3.16 | $3.06 | 105,500 | |
| $3.10 | -0.22 | -6.6% | $3.30 | $3.33 | $3.10 | 266,200 | |
| $3.32 | +0.11 | +3.4% | $3.20 | $3.32 | $3.20 | 250,700 | |
| $3.21 | -0.08 | -2.4% | $3.30 | $3.39 | $3.20 | 233,200 | |
| $3.29 | +0.07 | +2.2% | $3.24 | $3.38 | $3.22 | 210,400 | |
| $3.22 | -0.03 | -0.9% | $3.21 | $3.23 | $3.14 | 141,500 | |
| $3.25 | +0.07 | +2.2% | $3.19 | $3.29 | $3.13 | 214,200 | |
| $3.18 | -0.01 | -0.3% | $3.19 | $3.21 | $3.13 | 146,600 | |
| $3.19 | +0.12 | +3.9% | $3.11 | $3.25 | $3.06 | 220,000 | |
| $3.07 | -0.04 | -1.3% | $3.14 | $3.14 | $3.04 | 101,100 | |
| $3.11 | +0.11 | +3.7% | $2.99 | $3.16 | $2.99 | 188,400 | |
| $3.00 | +0.05 | +1.7% | $2.98 | $3.17 | $2.98 | 162,000 | |
| $2.95 | -0.15 | -4.8% | $3.10 | $3.10 | $2.95 | 385,200 | |
| $3.10 | -0.06 | -1.9% | $3.15 | $3.16 | $3.09 | 90,600 | |
| $3.16 | +0.10 | +3.3% | $3.09 | $3.18 | $3.03 | 178,500 | |
| $3.06 | +0.04 | +1.3% | $3.02 | $3.06 | $2.91 | 138,100 | |
| $3.02 | +0.01 | +0.3% | $3.03 | $3.06 | $2.97 | 140,400 | |
| $3.01 | +0.06 | +2.0% | $2.91 | $3.04 | $2.91 | 175,500 | |
| $2.95 | +0.04 | +1.4% | $2.95 | $3.01 | $2.89 | 164,600 | |
| $2.91 | -0.06 | -2.0% | $2.88 | $2.96 | $2.88 | 150,200 | |
| $2.97 | -0.11 | -3.6% | $3.12 | $3.13 | $2.94 | 196,600 | |
| $3.08 | 0.00 | 0.0% | $3.00 | $3.12 | $3.00 | 287,900 | |
| $3.08 | +0.09 | +3.0% | $3.00 | $3.11 | $2.96 | 292,100 | |
| $2.99 | +0.10 | +3.5% | $2.89 | $2.99 | $2.82 | 245,600 | |
| $2.89 | -0.24 | -7.7% | $3.10 | $3.11 | $2.83 | 460,300 |
- Ticker
- NYSE:DAVA
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Endava Provides Update on Audit Committee Investigation
Latest news
Endava Provides Update on Audit Committee Investigation
Oct 28, 2026
Closed $1.72 (-12.2%) on Oct 28, 2026
Endava PLC on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 28, 2026 · oldest 2026
Where Endava PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:DAVA · Home listing · This page | NYSE | United States | USD |
| BMV:DAVAN | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Endava PLC.