Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
232.73
-3.07 (-1.30%)
At close: Aug 1, 2025, 4:00 PM
234.80
+2.07 (0.89%)
After-hours: Aug 1, 2025, 7:08 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025227.01236.37216.03232.73232.73-1.30%532,171
Jul 31, 2025241.54246.16231.00235.80235.80-1.83%451,784
Jul 30, 2025221.27244.98221.07240.20240.209.07%610,383
Jul 29, 2025218.17230.00217.19220.23220.233.33%640,189
Jul 28, 2025213.28216.87210.61213.13213.131.20%302,078
Jul 25, 2025208.56217.70205.52210.61210.610.78%380,941
Jul 24, 2025209.11210.74204.24208.99208.99-0.11%344,733
Jul 23, 2025196.94209.58194.20209.21209.217.81%478,352
Jul 22, 2025195.23198.19189.00194.05194.05-0.76%444,088
Jul 21, 2025220.00222.99193.06195.54195.54-10.34%803,715
Jul 18, 2025207.70219.06204.08218.10218.106.90%768,531
Jul 17, 2025190.31207.00188.55204.02204.026.82%814,315
Jul 16, 2025202.99203.09182.76191.00191.00-5.67%996,438
Jul 15, 2025216.18217.30188.55202.49202.49-5.40%998,090
Jul 14, 2025206.88218.30203.01214.05214.055.62%790,523
Jul 11, 2025223.86228.82196.32202.66202.66-11.88%976,970
Jul 10, 2025246.22246.22226.13229.98229.98-6.13%605,302
Jul 9, 2025270.52271.39242.00244.99244.99-6.52%589,354
Jul 8, 2025283.19286.45257.50262.07262.07-6.34%540,936
Jul 7, 2025277.64283.19261.12279.80279.80-0.71%361,300
Jul 3, 2025272.69282.99270.50281.79281.794.36%317,931
Jul 2, 2025257.39273.41255.00270.03270.033.59%362,598
Jul 1, 2025267.74278.97252.01260.67260.67-2.88%554,171
Jun 30, 2025259.69280.31257.89268.41268.417.52%694,089
Jun 27, 2025245.52256.00239.00249.64249.642.72%715,401
Jun 26, 2025230.61245.09227.98243.03243.037.48%449,462
Jun 25, 2025231.38234.05219.04226.11226.11-1.44%461,049
Jun 24, 2025219.00230.00216.66229.42229.426.84%402,846
Jun 23, 2025207.32215.00200.52214.73214.731.77%324,385
Jun 20, 2025204.01212.05200.28211.00211.005.04%349,866
Jun 18, 2025203.38207.00186.20200.88200.88-1.65%817,985
Jun 17, 2025213.07217.71204.05204.26204.26-5.73%439,891
Jun 16, 2025210.63219.90210.49216.68216.684.06%402,444
Jun 13, 2025228.20231.60205.00208.24208.24-12.60%1,113,261
Jun 12, 2025231.06243.25227.45238.25238.252.84%362,009
Jun 11, 2025229.55233.59225.51231.67231.673.16%389,431
Jun 10, 2025225.00227.66213.50224.58224.58-0.06%479,370
Jun 9, 2025223.14226.19211.44224.72224.721.43%393,282
Jun 6, 2025212.77222.17210.71221.55221.555.92%339,202
Jun 5, 2025207.97212.80204.77209.17209.171.02%288,966
Jun 4, 2025211.17211.17202.34207.05207.05-1.55%284,314
Jun 3, 2025204.72212.06201.08210.32210.320.59%428,884
Jun 2, 2025201.31209.52196.87209.08209.084.11%485,979
May 30, 2025206.33206.40195.00200.82200.82-3.60%607,968
May 29, 2025220.33220.34202.28208.32208.32-4.07%479,072
May 28, 2025208.45217.17206.46217.16217.163.90%322,183
May 27, 2025204.99209.35202.01209.00209.005.92%349,841
May 23, 2025193.52201.45190.41197.32197.32-0.77%262,507
May 22, 2025193.19200.44192.70198.85198.852.66%317,626
May 21, 2025195.89201.16190.71193.70193.70-1.19%558,874