Endava Stock Price History
NYSE: DAVATechnologyEDP ServicesUSD
2.01+0.04 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DAVA price history at a glance
The price history for Endava (DAVA) on this page begins on July 23, 2018, when the stock closed at $25.20; it most recently closed at $2.01 on October 5, 2026. The highest price in this record is $172.41, reached on November 15, 2021; the latest close is 98.8% below that peak. Across the 7 complete calendar years in the table, DAVA finished higher in 4 and lower in 3. Its best year was 2021 (+118.8%) and its worst was 2025 (-80.5%).
Over roughly 8 years the share price changed -92.0%, a -26.5% compound annual price return (excluding dividends). In the last 12 months alone, DAVA has lost 77.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $172.41
- Date of high
- Nov 15, 2021
- Low since 2018
- $1.60
- Date of low
- Sep 28, 2026
- 52-week high
- $9.88
- 52-week low
- $1.60
- IPO year
- 2018
- Last close
- $2.01
DAVA returns
1 week
+4.69%
1 month
-28.47%
3 months
-26.64%
6 months
-52.03%
Year to date
-68.20%
1 year
-77.54%
3 years
-96.49%
5 years
-98.65%
DAVA price return, excluding dividends.
DAVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.01 | -67.00% |
| 2025 | 6.09 | -80.52% |
| 2024 | 31.26 | -59.85% |
| 2023 | 77.85 | +1.76% |
| 2022 | 76.50 | -54.44% |
| 2021 | 167.92 | +118.79% |
| 2020 | 76.75 | +61.89% |
| 2019 | 47.41 | +99.12% |
| 2018* | 23.81 | -5.52% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
DAVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.98 | 2.04 | 1.96 | 2.01 | +2.03% | |
| 1.91 | 1.98 | 1.88 | 1.97 | +3.14% | |
| 1.85 | 1.91 | 1.82 | 1.91 | +1.60% | |
| 1.90 | 1.91 | 1.87 | 1.88 | -1.57% | |
| 1.92 | 1.97 | 1.90 | 1.91 | -0.52% | |
| 1.95 | 1.97 | 1.89 | 1.92 | 0.00% | |
| 1.86 | 1.98 | 1.83 | 1.92 | +7.26% | |
| 1.65 | 1.79 | 1.65 | 1.79 | +8.48% | |
| 1.68 | 1.80 | 1.60 | 1.65 | -2.94% | |
| 1.80 | 1.80 | 1.68 | 1.70 | -6.08% | |
| 1.76 | 1.91 | 1.74 | 1.81 | +6.47% | |
| 1.95 | 1.95 | 1.68 | 1.70 | -15.00% | |
| 2.15 | 2.15 | 1.90 | 2.00 | -5.21% | |
| 2.39 | 2.45 | 2.07 | 2.11 | -24.37% | |
| 2.83 | 2.90 | 2.79 | 2.79 | +0.36% | |
| 2.92 | 2.92 | 2.78 | 2.78 | -5.44% | |
| 2.95 | 2.96 | 2.88 | 2.94 | +1.03% | |
| 2.97 | 2.99 | 2.90 | 2.91 | -2.68% | |
| 2.99 | 3.05 | 2.94 | 2.99 | -0.33% | |
| 2.93 | 3.12 | 2.93 | 3.00 | +3.09% | |
| 2.88 | 2.91 | 2.86 | 2.91 | +2.83% | |
| 2.82 | 2.90 | 2.78 | 2.83 | +0.71% | |
| 2.87 | 2.89 | 2.80 | 2.81 | -2.43% | |
| 2.91 | 2.97 | 2.76 | 2.88 | -5.88% | |
| 3.11 | 3.11 | 3.00 | 3.06 | -1.92% | |
| 3.12 | 3.18 | 3.07 | 3.12 | +1.96% | |
| 3.09 | 3.16 | 3.06 | 3.06 | -1.29% | |
| 3.30 | 3.33 | 3.10 | 3.10 | -6.63% | |
| 3.20 | 3.32 | 3.20 | 3.32 | +3.43% | |
| 3.30 | 3.39 | 3.20 | 3.21 | -2.43% | |
| 3.24 | 3.38 | 3.22 | 3.29 | +2.17% | |
| 3.21 | 3.23 | 3.14 | 3.22 | -0.92% | |
| 3.19 | 3.29 | 3.13 | 3.25 | +2.20% | |
| 3.19 | 3.21 | 3.13 | 3.18 | -0.31% | |
| 3.11 | 3.25 | 3.06 | 3.19 | +3.91% | |
| 3.14 | 3.14 | 3.04 | 3.07 | -1.29% | |
| 2.99 | 3.16 | 2.99 | 3.11 | +3.67% | |
| 2.98 | 3.17 | 2.98 | 3.00 | +1.69% | |
| 3.10 | 3.10 | 2.95 | 2.95 | -4.84% | |
| 3.15 | 3.16 | 3.09 | 3.10 | -1.90% | |
| 3.09 | 3.18 | 3.03 | 3.16 | +3.27% | |
| 3.02 | 3.06 | 2.91 | 3.06 | +1.32% | |
| 3.03 | 3.06 | 2.97 | 3.02 | +0.33% | |
| 2.91 | 3.04 | 2.91 | 3.01 | +2.03% | |
| 2.95 | 3.01 | 2.89 | 2.95 | +1.37% | |
| 2.88 | 2.96 | 2.88 | 2.91 | -2.02% | |
| 3.12 | 3.13 | 2.94 | 2.97 | -3.57% | |
| 3.00 | 3.12 | 3.00 | 3.08 | 0.00% | |
| 3.00 | 3.11 | 2.96 | 3.08 | +3.01% | |
| 2.89 | 2.99 | 2.82 | 2.99 | +3.46% | |
| 3.10 | 3.11 | 2.83 | 2.89 | -7.67% | |
| 2.97 | 3.18 | 2.96 | 3.13 | +7.93% | |
| 2.79 | 3.10 | 2.78 | 2.90 | +4.32% | |
| 2.72 | 2.81 | 2.72 | 2.78 | +4.51% | |
| 2.74 | 2.78 | 2.66 | 2.66 | -3.62% | |
| 2.75 | 2.78 | 2.70 | 2.76 | +0.73% | |
| 2.71 | 2.78 | 2.71 | 2.74 | +0.37% | |
| 2.75 | 2.78 | 2.73 | 2.73 | -1.80% | |
| 2.73 | 2.80 | 2.73 | 2.78 | -1.42% | |
| 2.81 | 2.82 | 2.71 | 2.82 | +0.71% | |
| 2.76 | 2.85 | 2.74 | 2.80 | +1.45% | |
| 2.80 | 2.92 | 2.76 | 2.76 | -3.16% | |
| 2.72 | 2.85 | 2.72 | 2.85 | 0.00% | |
| 2.75 | 3.03 | 2.75 | 2.85 | +4.01% | |
| 2.79 | 2.85 | 2.70 | 2.74 | -2.14% | |
| 2.83 | 2.86 | 2.75 | 2.80 | -1.41% | |
| 2.87 | 2.90 | 2.79 | 2.84 | -0.35% | |
| 2.94 | 3.02 | 2.82 | 2.85 | -2.73% | |
| 3.00 | 3.02 | 2.88 | 2.93 | -2.66% | |
| 3.16 | 3.29 | 2.98 | 3.01 | -4.44% | |
| 2.87 | 3.23 | 2.87 | 3.15 | +11.31% | |
| 2.86 | 2.94 | 2.75 | 2.83 | +1.80% | |
| 2.90 | 2.93 | 2.78 | 2.78 | -2.11% | |
| 2.57 | 2.87 | 2.57 | 2.84 | +8.81% | |
| 2.71 | 2.71 | 2.55 | 2.61 | -3.33% | |
| 2.68 | 2.73 | 2.61 | 2.70 | +1.89% | |
| 2.67 | 2.72 | 2.63 | 2.65 | -1.49% | |
| 2.60 | 2.71 | 2.56 | 2.69 | +1.51% | |
| 2.69 | 2.76 | 2.63 | 2.65 | -4.33% | |
| 2.84 | 3.01 | 2.76 | 2.77 | -4.48% | |
| 2.80 | 2.92 | 2.79 | 2.90 | +3.57% | |
| 2.94 | 3.02 | 2.78 | 2.80 | -3.45% | |
| 2.78 | 2.95 | 2.78 | 2.90 | +4.32% | |
| 2.77 | 2.80 | 2.67 | 2.78 | +1.09% | |
| 2.80 | 2.89 | 2.75 | 2.75 | -3.85% | |
| 2.81 | 2.88 | 2.75 | 2.86 | +1.78% | |
| 2.82 | 2.84 | 2.74 | 2.81 | +0.72% | |
| 2.90 | 2.94 | 2.74 | 2.79 | -3.12% | |
| 2.99 | 3.09 | 2.86 | 2.88 | -3.03% | |
| 3.15 | 3.15 | 2.94 | 2.97 | -6.90% | |
| 3.43 | 3.44 | 3.19 | 3.19 | -8.60% | |
| 3.20 | 3.58 | 3.18 | 3.49 | +8.39% | |
| 3.21 | 3.24 | 3.13 | 3.22 | 0.00% | |
| 3.28 | 3.30 | 3.21 | 3.22 | -2.42% | |
| 3.13 | 3.42 | 3.07 | 3.30 | +1.85% | |
| 3.30 | 3.38 | 3.23 | 3.24 | -2.70% | |
| 3.32 | 3.56 | 3.23 | 3.33 | -0.30% | |
| 3.30 | 3.49 | 3.20 | 3.34 | -16.50% | |
| 3.90 | 4.07 | 3.79 | 4.00 | +1.27% | |
| 4.00 | 4.10 | 3.86 | 3.95 | -1.25% | |
| 3.83 | 4.09 | 3.82 | 4.00 | +4.17% | |
| 3.64 | 3.87 | 3.64 | 3.84 | +6.08% | |
| 3.70 | 3.74 | 3.61 | 3.62 | -1.63% | |
| 3.80 | 3.80 | 3.66 | 3.68 | -3.41% | |
| 3.94 | 3.95 | 3.77 | 3.81 | -3.30% | |
| 4.05 | 4.11 | 3.92 | 3.94 | -4.60% | |
| 4.09 | 4.20 | 4.01 | 4.13 | -0.24% | |
| 4.17 | 4.21 | 4.05 | 4.14 | 0.00% | |
| 4.08 | 4.19 | 4.04 | 4.14 | -0.48% | |
| 4.19 | 4.19 | 4.03 | 4.16 | -0.24% | |
| 4.19 | 4.25 | 4.11 | 4.17 | 0.00% | |
| 4.09 | 4.21 | 4.06 | 4.17 | +3.73% | |
| 4.20 | 4.21 | 3.98 | 4.02 | -5.41% | |
| 4.25 | 4.33 | 4.15 | 4.25 | +1.19% | |
| 4.23 | 4.32 | 4.20 | 4.20 | -0.94% | |
| 4.33 | 4.38 | 4.24 | 4.24 | -2.30% | |
| 4.31 | 4.40 | 4.20 | 4.34 | +1.40% | |
| 4.58 | 4.62 | 4.20 | 4.28 | -8.15% | |
| 4.83 | 4.94 | 4.64 | 4.66 | -2.71% | |
| 4.86 | 5.02 | 4.76 | 4.79 | -1.44% | |
| 4.78 | 4.95 | 4.76 | 4.86 | +0.41% | |
| 4.81 | 5.07 | 4.78 | 4.84 | +1.68% | |
| 4.79 | 4.85 | 4.64 | 4.76 | +0.85% | |
| 4.51 | 4.76 | 4.48 | 4.72 | +6.31% | |
| 4.44 | 4.55 | 4.36 | 4.44 | -0.22% | |
| 4.16 | 4.47 | 4.16 | 4.45 | +6.21% | |
| 4.22 | 4.31 | 4.16 | 4.19 | -2.10% | |
| 4.28 | 4.35 | 4.11 | 4.28 | -1.61% | |
| 4.57 | 4.64 | 4.32 | 4.35 | -1.36% | |
| 4.55 | 4.63 | 4.41 | 4.41 | -4.13% | |
| 4.49 | 4.62 | 4.47 | 4.60 | +1.55% | |
| 4.25 | 4.53 | 4.25 | 4.53 | +2.49% | |
| 4.47 | 4.50 | 4.28 | 4.42 | 0.00% | |
| 4.45 | 4.55 | 4.35 | 4.42 | +1.14% | |
| 4.31 | 4.47 | 4.31 | 4.37 | +0.69% | |
| 4.37 | 4.50 | 4.21 | 4.34 | -3.34% | |
| 4.47 | 4.67 | 4.42 | 4.49 | 0.00% | |
| 4.48 | 4.55 | 4.28 | 4.49 | +1.13% | |
| 4.56 | 4.57 | 4.36 | 4.44 | -4.93% | |
| 4.68 | 4.79 | 4.60 | 4.67 | +1.97% | |
| 4.69 | 4.69 | 4.53 | 4.58 | -1.93% | |
| 4.60 | 4.75 | 4.60 | 4.67 | +1.30% | |
| 4.71 | 4.84 | 4.60 | 4.61 | -2.95% | |
| 4.72 | 4.84 | 4.67 | 4.75 | +1.93% | |
| 4.82 | 4.96 | 4.64 | 4.66 | -4.12% | |
| 4.87 | 5.01 | 4.77 | 4.86 | -1.02% | |
| 4.95 | 5.23 | 4.85 | 4.91 | -2.96% | |
| 5.07 | 5.23 | 4.94 | 5.06 | +1.00% | |
| 5.25 | 5.29 | 4.96 | 5.01 | -5.29% | |
| 5.40 | 5.50 | 5.17 | 5.29 | -3.82% | |
| 5.44 | 5.52 | 5.32 | 5.50 | -0.36% | |
| 5.29 | 5.57 | 5.29 | 5.52 | +4.15% | |
| 4.81 | 5.44 | 4.77 | 5.30 | +12.05% | |
| 4.55 | 4.85 | 4.54 | 4.73 | +1.50% | |
| 4.53 | 4.73 | 4.48 | 4.66 | -0.43% | |
| 4.81 | 4.86 | 4.60 | 4.68 | -4.68% | |
| 4.70 | 5.03 | 4.69 | 4.91 | +3.37% | |
| 4.52 | 4.80 | 4.38 | 4.75 | +4.63% | |
| 4.60 | 4.85 | 4.52 | 4.54 | -0.44% | |
| 4.88 | 4.88 | 4.47 | 4.56 | -7.69% | |
| 5.04 | 5.32 | 4.92 | 4.94 | -1.79% | |
| 5.75 | 5.75 | 4.93 | 5.03 | -3.82% | |
| 5.12 | 5.39 | 5.06 | 5.23 | +2.75% | |
| 5.05 | 5.15 | 4.96 | 5.09 | -0.20% | |
| 5.04 | 5.17 | 4.98 | 5.10 | +1.80% | |
| 5.33 | 5.36 | 4.85 | 5.01 | -4.75% | |
| 5.66 | 5.66 | 5.22 | 5.26 | -5.57% | |
| 5.52 | 5.73 | 5.47 | 5.57 | +1.27% | |
| 5.29 | 5.51 | 5.17 | 5.50 | +0.73% | |
| 5.11 | 5.53 | 5.11 | 5.46 | +7.27% | |
| 5.50 | 5.53 | 5.03 | 5.09 | -8.62% | |
| 5.57 | 5.72 | 5.45 | 5.57 | -0.71% | |
| 6.17 | 6.17 | 5.48 | 5.61 | -10.24% | |
| 6.32 | 6.53 | 6.20 | 6.25 | -1.11% | |
| 6.25 | 6.40 | 6.19 | 6.32 | +0.32% | |
| 6.59 | 6.59 | 6.14 | 6.30 | -4.55% | |
| 6.84 | 6.88 | 6.56 | 6.60 | -2.22% | |
| 6.90 | 6.90 | 6.65 | 6.75 | -2.74% | |
| 7.00 | 7.04 | 6.80 | 6.94 | -0.72% | |
| 6.81 | 7.00 | 6.81 | 6.99 | +2.19% | |
| 6.68 | 6.87 | 6.67 | 6.84 | +3.64% | |
| 6.47 | 6.70 | 6.47 | 6.60 | +2.64% | |
| 6.50 | 6.66 | 6.36 | 6.43 | -3.45% | |
| 6.85 | 6.88 | 6.64 | 6.66 | -3.20% | |
| 7.08 | 7.08 | 6.73 | 6.88 | -1.71% | |
| 6.69 | 7.09 | 6.67 | 7.00 | +5.42% | |
| 6.89 | 6.95 | 6.58 | 6.64 | -3.77% | |
| 6.90 | 6.91 | 6.75 | 6.90 | -0.29% | |
| 6.79 | 7.00 | 6.66 | 6.92 | +2.67% | |
| 6.61 | 6.85 | 6.58 | 6.74 | +1.05% | |
| 6.68 | 6.87 | 6.60 | 6.67 | 0.00% | |
| 6.41 | 6.69 | 6.41 | 6.67 | +4.38% | |
| 6.13 | 6.50 | 6.11 | 6.39 | +4.93% | |
| 6.37 | 6.38 | 6.09 | 6.09 | -3.64% | |
| 6.40 | 6.43 | 6.29 | 6.32 | -1.86% | |
| 6.48 | 6.60 | 6.39 | 6.44 | -1.83% | |
| 6.51 | 6.73 | 6.51 | 6.56 | -0.91% | |
| 6.54 | 6.63 | 6.46 | 6.62 | +1.38% | |
| 6.43 | 6.56 | 6.40 | 6.53 | -0.15% | |
| 6.78 | 6.78 | 6.42 | 6.54 | -4.11% | |
| 6.87 | 7.00 | 6.80 | 6.82 | -0.29% | |
| 6.77 | 6.88 | 6.71 | 6.84 | +0.74% | |
| 7.03 | 7.09 | 6.60 | 6.79 | -2.86% | |
| 7.03 | 7.18 | 6.92 | 6.99 | -0.29% | |
| 6.92 | 7.07 | 6.89 | 7.01 | +0.72% | |
| 6.70 | 7.00 | 6.43 | 6.96 | +4.82% | |
| 6.67 | 6.81 | 6.58 | 6.64 | +0.76% | |
| 6.65 | 6.75 | 6.55 | 6.59 | -1.49% | |
| 6.63 | 6.78 | 6.51 | 6.69 | +0.30% | |
| 6.50 | 6.77 | 6.45 | 6.67 | +2.62% | |
| 6.74 | 6.84 | 6.42 | 6.50 | -3.56% | |
| 6.42 | 6.85 | 6.36 | 6.74 | +4.01% | |
| 6.36 | 6.63 | 6.29 | 6.48 | +2.69% | |
| 6.10 | 6.38 | 6.06 | 6.31 | +4.30% | |
| 6.24 | 6.27 | 6.02 | 6.05 | -3.20% | |
| 6.40 | 6.45 | 6.25 | 6.25 | -3.25% | |
| 6.36 | 6.54 | 6.31 | 6.46 | +1.89% | |
| 6.29 | 6.41 | 6.24 | 6.34 | -0.16% | |
| 6.28 | 6.45 | 6.27 | 6.35 | +0.79% | |
| 6.35 | 6.41 | 6.17 | 6.30 | 0.00% | |
| 6.08 | 6.41 | 6.05 | 6.30 | +3.11% | |
| 6.21 | 6.22 | 6.03 | 6.11 | -0.33% | |
| 6.25 | 6.28 | 6.10 | 6.13 | -1.45% | |
| 6.28 | 6.32 | 6.16 | 6.22 | -1.74% | |
| 6.59 | 6.63 | 6.24 | 6.33 | -3.51% | |
| 6.78 | 6.85 | 6.52 | 6.56 | -5.07% | |
| 7.23 | 7.29 | 6.80 | 6.91 | -5.86% | |
| 6.98 | 7.36 | 6.91 | 7.34 | +5.61% | |
| 6.99 | 7.35 | 6.64 | 6.95 | -26.30% | |
| 9.44 | 9.47 | 8.89 | 9.43 | +1.40% | |
| 8.85 | 9.39 | 8.82 | 9.30 | +4.49% | |
| 8.89 | 8.95 | 8.71 | 8.90 | +0.11% | |
| 8.45 | 8.93 | 8.45 | 8.89 | +5.08% | |
| 8.60 | 8.85 | 8.46 | 8.46 | -4.51% | |
| 9.30 | 9.33 | 8.82 | 8.86 | -4.42% | |
| 9.30 | 9.40 | 9.08 | 9.27 | +0.32% | |
| 9.50 | 9.62 | 9.22 | 9.24 | -3.95% | |
| 9.55 | 9.75 | 9.46 | 9.62 | -0.31% | |
| 9.58 | 9.88 | 9.51 | 9.65 | +0.21% | |
| 9.61 | 9.70 | 9.35 | 9.63 | +1.80% | |
| 8.85 | 9.50 | 8.79 | 9.46 | +8.61% | |
| 8.70 | 8.74 | 8.55 | 8.71 | -0.34% | |
| 8.85 | 9.03 | 8.69 | 8.74 | -1.13% | |
| 8.62 | 9.02 | 8.58 | 8.84 | +2.67% | |
| 8.60 | 8.95 | 8.50 | 8.61 | +1.77% | |
| 8.22 | 8.54 | 8.22 | 8.46 | -0.70% | |
| 8.74 | 8.78 | 8.41 | 8.52 | -1.62% | |
| 8.63 | 8.76 | 8.56 | 8.66 | +0.93% | |
| 8.27 | 8.69 | 8.17 | 8.58 | +2.26% | |
| 8.37 | 8.45 | 8.27 | 8.39 | +0.96% | |
| 8.99 | 9.13 | 8.29 | 8.31 | -7.15% | |
| 8.91 | 9.04 | 8.88 | 8.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAVA chart for longer ranges.