Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
163.81
-12.70 (-7.20%)
Feb 23, 2026, 1:30 PM EST - Market open
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 174.90 | 178.85 | 163.28 | 163.91 | - | -7.14% | 111,670 |
| Feb 20, 2026 | 175.49 | 180.70 | 174.48 | 176.51 | 176.51 | -0.97% | 273,350 |
| Feb 19, 2026 | 177.50 | 184.28 | 173.01 | 178.24 | 178.24 | -1.29% | 496,681 |
| Feb 18, 2026 | 177.30 | 185.13 | 177.03 | 180.57 | 180.57 | 2.24% | 235,725 |
| Feb 17, 2026 | 173.93 | 182.27 | 173.69 | 176.61 | 176.61 | -0.38% | 306,400 |
| Feb 13, 2026 | 170.36 | 182.00 | 168.71 | 177.28 | 177.28 | 4.21% | 401,548 |
| Feb 12, 2026 | 173.81 | 174.45 | 159.72 | 170.12 | 170.12 | 0.30% | 740,094 |
| Feb 11, 2026 | 187.49 | 188.00 | 167.12 | 169.61 | 169.61 | -8.58% | 486,131 |
| Feb 10, 2026 | 187.00 | 193.04 | 185.00 | 185.53 | 185.53 | 0.16% | 298,466 |
| Feb 9, 2026 | 185.00 | 194.00 | 182.89 | 185.23 | 185.23 | 1.10% | 798,256 |
| Feb 6, 2026 | 175.73 | 185.85 | 170.11 | 183.22 | 183.22 | 17.51% | 800,812 |
| Feb 5, 2026 | 158.52 | 161.12 | 152.21 | 155.92 | 155.92 | -4.39% | 406,489 |
| Feb 4, 2026 | 168.00 | 169.98 | 154.02 | 163.08 | 163.08 | -4.07% | 571,341 |
| Feb 3, 2026 | 175.96 | 178.00 | 165.04 | 170.00 | 170.00 | -2.71% | 509,411 |
| Feb 2, 2026 | 162.00 | 176.66 | 160.23 | 174.73 | 174.73 | 6.74% | 594,784 |
| Jan 30, 2026 | 170.72 | 172.50 | 162.51 | 163.69 | 163.69 | -4.50% | 815,411 |
| Jan 29, 2026 | 172.81 | 173.80 | 169.00 | 171.40 | 171.40 | -2.00% | 415,505 |
| Jan 28, 2026 | 176.60 | 180.32 | 174.50 | 174.89 | 174.89 | -1.48% | 341,590 |
| Jan 27, 2026 | 183.28 | 187.91 | 170.50 | 177.51 | 177.51 | -3.56% | 771,029 |
| Jan 26, 2026 | 182.37 | 186.00 | 180.20 | 184.06 | 184.06 | 0.93% | 355,068 |
| Jan 23, 2026 | 189.03 | 190.01 | 182.07 | 182.37 | 182.37 | -4.22% | 340,622 |
| Jan 22, 2026 | 190.47 | 197.29 | 188.62 | 190.40 | 190.40 | 2.37% | 425,167 |
| Jan 21, 2026 | 186.11 | 187.99 | 177.40 | 186.00 | 186.00 | 0.39% | 657,137 |
| Jan 20, 2026 | 185.00 | 195.59 | 183.20 | 185.27 | 185.27 | -4.50% | 572,683 |
| Jan 16, 2026 | 192.55 | 201.07 | 190.63 | 194.01 | 194.01 | 1.02% | 660,611 |
| Jan 15, 2026 | 189.11 | 193.70 | 179.00 | 192.06 | 192.06 | 3.56% | 1,009,271 |
| Jan 14, 2026 | 209.68 | 211.20 | 183.97 | 185.46 | 185.46 | -12.40% | 1,082,043 |
| Jan 13, 2026 | 216.00 | 220.00 | 209.10 | 211.72 | 211.72 | -1.76% | 476,040 |
| Jan 12, 2026 | 246.66 | 250.20 | 213.41 | 215.51 | 215.51 | -9.96% | 878,236 |
| Jan 9, 2026 | 239.93 | 250.50 | 236.76 | 239.35 | 239.35 | 1.16% | 442,349 |
| Jan 8, 2026 | 234.90 | 238.09 | 232.50 | 236.60 | 236.60 | 0.79% | 229,790 |
| Jan 7, 2026 | 232.80 | 242.90 | 230.00 | 234.74 | 234.74 | 0.64% | 295,209 |
| Jan 6, 2026 | 231.83 | 235.29 | 225.00 | 233.25 | 233.25 | 1.33% | 272,034 |
| Jan 5, 2026 | 220.33 | 236.00 | 215.81 | 230.18 | 230.18 | 4.88% | 335,924 |
| Jan 2, 2026 | 221.94 | 224.11 | 208.15 | 219.48 | 219.48 | -0.87% | 370,132 |
| Dec 31, 2025 | 221.56 | 224.50 | 217.77 | 221.41 | 221.41 | 0.07% | 245,047 |
| Dec 30, 2025 | 227.74 | 231.00 | 220.69 | 221.25 | 221.25 | -2.85% | 222,313 |
| Dec 29, 2025 | 227.15 | 231.28 | 224.00 | 227.74 | 227.74 | -0.65% | 322,075 |
| Dec 26, 2025 | 228.69 | 232.27 | 223.00 | 229.22 | 229.22 | 0.23% | 260,561 |
| Dec 24, 2025 | 222.55 | 230.00 | 219.33 | 228.69 | 228.69 | 3.47% | 161,340 |
| Dec 23, 2025 | 213.91 | 225.80 | 213.08 | 221.02 | 221.02 | 1.38% | 224,948 |
| Dec 22, 2025 | 215.00 | 226.00 | 213.08 | 218.01 | 218.01 | 1.28% | 759,938 |
| Dec 19, 2025 | 212.70 | 220.92 | 209.53 | 215.25 | 215.25 | 3.10% | 735,229 |
| Dec 18, 2025 | 202.48 | 211.71 | 197.21 | 208.78 | 208.78 | 6.01% | 547,409 |
| Dec 17, 2025 | 200.78 | 204.24 | 195.10 | 196.95 | 196.95 | -1.00% | 366,069 |
| Dec 16, 2025 | 189.37 | 199.11 | 188.00 | 198.93 | 198.93 | 4.14% | 418,872 |
| Dec 15, 2025 | 200.03 | 203.00 | 189.38 | 191.03 | 191.03 | -3.33% | 345,918 |
| Dec 12, 2025 | 204.84 | 207.06 | 197.23 | 197.61 | 197.61 | -3.30% | 281,828 |
| Dec 11, 2025 | 197.69 | 207.46 | 196.39 | 204.35 | 204.35 | 3.79% | 250,971 |
| Dec 10, 2025 | 193.42 | 203.00 | 190.05 | 196.89 | 196.89 | 1.13% | 321,714 |