Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	275.01	280.99	264.58	266.83	266.83	-5.57%	652,434
Jun 1, 2026	284.89	293.90	273.52	282.56	282.56	-	864,773
May 29, 2026	272.20	287.00	267.47	282.56	282.56	5.11%	2,577,270
May 28, 2026	266.60	282.59	253.82	268.82	268.82	4.90%	971,584
May 27, 2026	248.80	259.44	248.76	256.26	256.26	2.77%	509,813
May 26, 2026	231.25	251.50	231.25	249.35	249.35	9.14%	455,303
May 22, 2026	241.05	245.00	224.81	228.46	228.46	-5.16%	459,816
May 21, 2026	240.32	244.78	228.35	240.90	240.90	-1.19%	427,602
May 20, 2026	243.10	248.00	233.85	243.80	243.80	1.96%	303,911
May 19, 2026	240.56	243.77	228.98	239.11	239.11	-0.60%	320,279
May 18, 2026	233.94	243.88	231.63	240.56	240.56	2.02%	191,531
May 15, 2026	231.65	240.00	225.00	235.79	235.79	0.55%	343,970
May 14, 2026	240.26	242.05	232.80	234.49	234.49	-2.32%	301,970
May 13, 2026	240.15	245.31	230.00	240.07	240.07	-0.90%	381,502
May 12, 2026	248.88	255.00	238.47	242.25	242.25	-2.87%	507,151
May 11, 2026	247.76	253.93	242.38	249.42	249.42	-2.70%	475,493
May 8, 2026	252.47	257.58	241.89	256.33	256.33	2.83%	479,785
May 7, 2026	246.37	265.32	244.53	249.27	249.27	1.18%	544,592
May 6, 2026	245.12	252.00	226.74	246.37	246.37	-6.61%	979,976
May 5, 2026	280.42	282.11	256.87	263.81	263.81	-5.50%	713,757
May 4, 2026	276.74	285.39	273.32	279.17	279.17	2.39%	482,735
May 1, 2026	274.02	279.00	271.90	272.65	272.65	0.24%	327,288
Apr 30, 2026	258.24	274.52	256.97	271.99	271.99	5.72%	528,352
Apr 29, 2026	278.42	278.42	253.70	257.27	257.27	-7.64%	517,114
Apr 28, 2026	278.00	281.00	269.56	278.54	278.54	-0.34%	288,725
Apr 27, 2026	274.50	279.57	267.46	279.48	279.48	1.79%	205,931
Apr 24, 2026	278.78	278.78	261.07	274.56	274.56	0.08%	310,288
Apr 23, 2026	282.00	284.31	273.72	274.35	274.35	-2.69%	459,720
Apr 22, 2026	279.38	287.69	273.26	281.94	281.94	2.90%	693,335
Apr 21, 2026	270.00	284.76	266.41	273.99	273.99	2.48%	755,643
Apr 20, 2026	247.13	268.17	247.13	267.37	267.37	6.65%	697,659
Apr 17, 2026	237.87	256.18	236.57	250.71	250.71	7.62%	1,074,422
Apr 16, 2026	233.00	234.15	223.41	232.95	232.95	1.28%	582,000
Apr 15, 2026	218.02	231.20	215.02	230.00	230.00	7.60%	783,649
Apr 14, 2026	199.75	215.64	199.75	213.76	213.76	9.55%	1,057,387
Apr 13, 2026	183.36	196.86	183.20	195.13	195.13	5.24%	486,776
Apr 10, 2026	182.72	186.39	176.57	185.41	185.41	1.94%	470,995
Apr 9, 2026	177.27	183.20	175.00	181.88	181.88	1.96%	512,447
Apr 8, 2026	176.69	182.00	174.75	178.38	178.38	7.73%	584,617
Apr 7, 2026	173.90	176.00	164.86	165.58	165.58	-4.86%	549,482
Apr 6, 2026	174.00	183.00	174.00	174.03	174.03	0.77%	493,093
Apr 2, 2026	167.12	176.67	166.54	172.70	172.70	-0.43%	230,624
Apr 1, 2026	177.72	183.67	172.04	173.45	173.45	-0.37%	425,561
Mar 31, 2026	171.65	175.39	164.00	174.09	174.09	2.73%	993,848
Mar 30, 2026	175.12	177.49	167.56	169.46	169.46	-3.14%	405,610
Mar 27, 2026	177.56	179.90	173.06	174.95	174.95	-2.32%	441,623
Mar 26, 2026	177.09	185.00	175.00	179.10	179.10	-1.05%	482,410
Mar 25, 2026	207.50	210.00	178.00	181.01	181.01	-12.30%	1,245,757
Mar 24, 2026	212.32	214.05	204.01	206.40	206.40	-4.16%	324,462
Mar 23, 2026	214.58	220.00	211.24	215.36	215.36	2.64%	435,878