Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
376.38
-4.31 (-1.13%)
At close: Sep 8, 2026, 4:00 PM EDT
377.01
+0.63 (0.17%)
After-hours: Sep 8, 2026, 7:59 PM EDT
Dave Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 373.56 | 379.09 | 365.01 | 376.38 | 376.38 | -1.13% | 335,578 |
| Sep 4, 2026 | 381.34 | 394.99 | 379.21 | 380.69 | 380.69 | -2.60% | 312,930 |
| Sep 3, 2026 | 376.00 | 391.00 | 371.42 | 390.86 | 390.86 | 4.83% | 350,894 |
| Sep 2, 2026 | 338.30 | 373.04 | 338.30 | 372.85 | 372.85 | 9.46% | 335,882 |
| Sep 1, 2026 | 349.58 | 359.92 | 330.32 | 340.64 | 340.64 | -5.25% | 454,417 |
| Aug 31, 2026 | 376.26 | 378.00 | 357.84 | 359.52 | 359.52 | -5.03% | 506,989 |
| Aug 28, 2026 | 378.10 | 388.00 | 365.99 | 378.55 | 378.55 | 1.21% | 360,711 |
| Aug 27, 2026 | 373.79 | 380.43 | 366.10 | 374.01 | 374.01 | 0.46% | 288,468 |
| Aug 26, 2026 | 347.63 | 375.58 | 347.63 | 372.30 | 372.30 | 6.53% | 276,697 |
| Aug 25, 2026 | 362.33 | 362.33 | 347.43 | 349.47 | 349.47 | -1.50% | 288,146 |
| Aug 24, 2026 | 350.19 | 363.73 | 348.50 | 354.79 | 354.79 | 0.02% | 320,165 |
| Aug 21, 2026 | 339.30 | 355.23 | 330.03 | 354.72 | 354.72 | 5.88% | 355,206 |
| Aug 20, 2026 | 346.88 | 346.88 | 327.32 | 335.01 | 335.01 | -2.91% | 313,620 |
| Aug 19, 2026 | 334.00 | 359.85 | 334.00 | 345.05 | 345.05 | 3.58% | 495,490 |
| Aug 18, 2026 | 330.53 | 349.00 | 330.53 | 333.14 | 333.14 | -2.43% | 356,541 |
| Aug 17, 2026 | 336.94 | 342.31 | 325.08 | 341.43 | 341.43 | 2.05% | 687,004 |
| Aug 14, 2026 | 330.91 | 347.99 | 330.18 | 334.57 | 334.57 | 0.24% | 360,423 |
| Aug 13, 2026 | 324.51 | 336.55 | 320.68 | 333.77 | 333.77 | 5.56% | 525,309 |
| Aug 12, 2026 | 315.04 | 317.28 | 303.01 | 316.19 | 316.19 | 2.00% | 428,020 |
| Aug 11, 2026 | 308.83 | 317.94 | 302.17 | 310.00 | 310.00 | 0.38% | 384,773 |
| Aug 10, 2026 | 317.94 | 322.00 | 306.37 | 308.82 | 308.82 | -2.87% | 549,873 |
| Aug 7, 2026 | 365.01 | 365.18 | 317.56 | 317.93 | 317.93 | -12.96% | 673,982 |
| Aug 6, 2026 | 385.97 | 398.86 | 360.00 | 365.26 | 365.26 | -15.09% | 953,214 |
| Aug 5, 2026 | 438.23 | 438.23 | 421.02 | 430.16 | 430.16 | 0.21% | 435,105 |
| Aug 4, 2026 | 406.86 | 431.79 | 406.86 | 429.26 | 429.26 | 7.54% | 340,372 |
| Aug 3, 2026 | 374.37 | 402.67 | 374.06 | 399.15 | 399.15 | 7.10% | 265,924 |
| Jul 31, 2026 | 377.28 | 383.74 | 371.36 | 372.69 | 372.69 | -1.31% | 334,744 |
| Jul 30, 2026 | 376.31 | 380.96 | 364.00 | 377.64 | 377.64 | -0.36% | 615,854 |
| Jul 29, 2026 | 395.61 | 408.85 | 372.44 | 378.99 | 378.99 | -6.76% | 417,222 |
| Jul 28, 2026 | 401.15 | 407.37 | 370.74 | 406.45 | 406.45 | 0.20% | 483,233 |
| Jul 27, 2026 | 409.71 | 417.23 | 397.81 | 405.65 | 405.65 | 0.71% | 314,338 |
| Jul 24, 2026 | 405.98 | 422.39 | 395.00 | 402.81 | 402.81 | -1.41% | 242,567 |
| Jul 23, 2026 | 420.52 | 423.43 | 390.70 | 408.59 | 408.59 | -3.56% | 430,308 |
| Jul 22, 2026 | 430.80 | 439.52 | 416.59 | 423.66 | 423.66 | -3.47% | 385,599 |
| Jul 21, 2026 | 449.58 | 458.25 | 432.65 | 438.90 | 438.90 | 0.14% | 616,584 |
| Jul 20, 2026 | 447.64 | 455.60 | 437.59 | 438.28 | 438.28 | -0.49% | 415,047 |
| Jul 17, 2026 | 425.00 | 445.73 | 411.63 | 440.42 | 440.42 | -0.48% | 467,722 |
| Jul 16, 2026 | 437.53 | 455.98 | 431.34 | 442.53 | 442.53 | 0.99% | 568,116 |
| Jul 15, 2026 | 429.56 | 442.82 | 415.00 | 438.19 | 438.19 | 5.08% | 763,854 |
| Jul 14, 2026 | 395.40 | 419.86 | 393.00 | 417.00 | 417.00 | 7.04% | 437,425 |
| Jul 13, 2026 | 404.42 | 408.96 | 383.48 | 389.56 | 389.56 | -2.79% | 419,544 |
| Jul 10, 2026 | 396.22 | 409.00 | 392.20 | 400.75 | 400.75 | 2.72% | 287,232 |
| Jul 9, 2026 | 381.10 | 391.14 | 377.74 | 390.14 | 390.14 | 3.90% | 285,857 |
| Jul 8, 2026 | 376.47 | 379.76 | 365.50 | 375.51 | 375.51 | -2.20% | 522,584 |
| Jul 7, 2026 | 396.00 | 409.00 | 380.51 | 383.96 | 383.96 | -3.04% | 528,717 |
| Jul 6, 2026 | 388.60 | 400.11 | 379.00 | 396.00 | 396.00 | 2.23% | 602,648 |
| Jul 2, 2026 | 386.37 | 401.93 | 384.27 | 387.36 | 387.36 | 1.10% | 549,270 |
| Jul 1, 2026 | 378.87 | 404.44 | 371.01 | 383.13 | 383.13 | 2.83% | 1,067,909 |
| Jun 30, 2026 | 368.56 | 379.56 | 360.96 | 372.59 | 372.59 | 0.26% | 451,393 |
| Jun 29, 2026 | 354.46 | 374.21 | 346.76 | 371.62 | 371.62 | 6.57% | 648,829 |