Endava plc
DAVANYSETechnology● Active
$2.78
$-0.03(-1.07%)
Market Cap$148937863
P/E Ratio—
52W High$17.36
52W Low$2.74
Endava plc（DAVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dava · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$172.41
Nov 15, 2021
-98.4% from here
5-Year Low5Y
$2.74
Jun 8, 2026
+2.6% from low
IPO Priceadj.
$25.20
Jul 27, 2018
-88.8% since IPO
1 Year Ago
$16.58
Jun 9, 2025
-83.1% in 1Y
5 Years Ago
$104.06
Jun 9, 2021
-97.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DAVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $2.80 | $2.84 | $2.75 | $2.81 | $2.81 | 32K | +0.50% |
| Jun 8, 2026 | $2.82 | $2.84 | $2.74 | $2.81 | $2.81 | 143K | -0.35% |
| Jun 5, 2026 | $2.90 | $2.94 | $2.74 | $2.79 | $2.79 | 335K | -3.79% |
| Jun 4, 2026 | $2.99 | $3.09 | $2.86 | $2.88 | $2.88 | 432K | -3.68% |
| Jun 3, 2026 | $3.15 | $3.15 | $2.94 | $2.97 | $2.97 | 831K | -5.71% |
| Jun 2, 2026 | $3.43 | $3.44 | $3.19 | $3.19 | $3.19 | 286K | -7.00% |
| Jun 1, 2026 | $3.20 | $3.58 | $3.18 | $3.49 | $3.49 | 538K | +9.06% |
| May 29, 2026 | $3.21 | $3.24 | $3.13 | $3.22 | $3.22 | 362K | +0.31% |
| May 28, 2026 | $3.28 | $3.30 | $3.21 | $3.22 | $3.22 | 285K | -1.83% |
| May 27, 2026 | $3.13 | $3.42 | $3.07 | $3.30 | $3.30 | 327K | +5.43% |
| May 26, 2026 | $3.30 | $3.38 | $3.23 | $3.24 | $3.24 | 553K | -1.82% |
| May 22, 2026 | $3.32 | $3.56 | $3.23 | $3.33 | $3.33 | 676K | +0.30% |
| May 21, 2026 | $3.30 | $3.49 | $3.20 | $3.34 | $3.34 | 2.3M | +1.21% |
| May 20, 2026 | $3.90 | $4.07 | $3.79 | $4.00 | $4.00 | 515K | +2.56% |
| May 19, 2026 | $4.00 | $4.10 | $3.86 | $3.95 | $3.95 | 293K | -1.25% |
| May 18, 2026 | $3.83 | $4.09 | $3.82 | $4.00 | $4.00 | 441K | +4.44% |
| May 15, 2026 | $3.64 | $3.87 | $3.64 | $3.84 | $3.84 | 333K | +5.49% |
| May 14, 2026 | $3.70 | $3.74 | $3.61 | $3.62 | $3.62 | 358K | -2.16% |
| May 13, 2026 | $3.80 | $3.80 | $3.66 | $3.68 | $3.68 | 345K | -3.16% |
| May 12, 2026 | $3.94 | $3.95 | $3.77 | $3.81 | $3.81 | 324K | -3.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAVA
Jan 1 → Dec 31 · 6 years2026-55.8%$6.37 → $2.81
-55.8%
2025-79.6%$31.03 → $6.32
-79.6%
2024-59.9%$77.15 → $30.90
-59.9%
2023+1.1%$76.97 → $77.85
+1.1%
2022-54.2%$167.00 → $76.50
-54.2%
2021+60.8%$104.43 → $167.92
+60.8%
Best Year2021 · +60.8%
Worst Year2025 · -79.6%
Positive Years2 / 6
Avg Annual Return-31.3%
6Y Total Return-97.3%
6Y CAGR~-45.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in DAVA?
If you invested $1,000 in DAVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$112
Total Return-88.8%
CAGR~-24.0% / yr
Profit$-888
Based on Jul 27, 2018 · $25.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Endava plc（DAVA）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAVA 历史股价FMP 日线复权 OHLCV