Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	395.40	419.86	393.00	417.00	417.00	7.04%	436,154
Jul 13, 2026	404.42	408.96	383.48	389.56	389.56	-2.79%	418,754
Jul 10, 2026	396.22	409.00	392.20	400.75	400.75	2.72%	286,865
Jul 9, 2026	381.10	391.14	377.74	390.14	390.14	3.90%	284,535
Jul 8, 2026	376.47	379.76	365.50	375.51	375.51	-2.20%	522,548
Jul 7, 2026	396.00	409.00	380.51	383.96	383.96	-3.04%	528,404
Jul 6, 2026	388.60	400.11	379.00	396.00	396.00	2.23%	601,493
Jul 2, 2026	386.37	401.93	384.27	387.36	387.36	1.10%	549,239
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
Jun 26, 2026	316.94	353.02	312.09	348.71	348.71	8.04%	993,568
Jun 25, 2026	326.11	335.00	315.00	322.75	322.75	-0.15%	413,293
Jun 24, 2026	319.90	342.65	315.57	323.22	323.22	1.65%	733,517
Jun 23, 2026	302.51	323.93	300.31	317.97	317.97	2.66%	496,611
Jun 22, 2026	313.78	322.01	304.88	309.72	309.72	-1.50%	606,504
Jun 18, 2026	294.12	315.52	284.50	314.44	314.44	10.01%	869,111
Jun 17, 2026	298.52	313.04	283.86	285.84	285.84	-4.25%	570,919
Jun 16, 2026	310.00	318.66	297.95	298.52	298.52	-3.31%	512,639
Jun 15, 2026	299.50	315.08	296.20	308.75	308.75	7.66%	1,197,720
Jun 12, 2026	289.15	301.19	253.05	286.78	286.78	0.47%	787,531
Jun 11, 2026	272.23	285.88	263.01	285.43	285.43	5.36%	394,107
Jun 10, 2026	278.77	289.90	268.21	270.90	270.90	-2.80%	648,294
Jun 9, 2026	274.33	286.00	262.58	278.71	278.71	3.12%	495,376
Jun 8, 2026	264.14	279.49	255.61	270.29	270.29	4.66%	567,703
Jun 5, 2026	259.83	266.75	250.86	258.25	258.25	-1.31%	444,702
Jun 4, 2026	247.65	263.43	246.00	261.69	261.69	4.96%	379,379
Jun 3, 2026	262.06	265.20	242.01	249.33	249.33	-6.56%	892,174
Jun 2, 2026	275.01	280.99	264.58	266.83	266.83	-5.57%	653,250
Jun 1, 2026	284.89	293.90	273.52	282.56	282.56	-	866,056
May 29, 2026	272.20	287.00	267.47	282.56	282.56	5.11%	2,579,978
May 28, 2026	266.60	282.59	253.82	268.82	268.82	4.90%	972,620
May 27, 2026	248.80	259.44	248.76	256.26	256.26	2.77%	518,764
May 26, 2026	231.25	251.50	231.25	249.35	249.35	9.14%	455,883
May 22, 2026	241.05	245.00	224.81	228.46	228.46	-5.16%	460,118
May 21, 2026	240.32	244.78	228.35	240.90	240.90	-1.19%	428,404
May 20, 2026	243.10	248.00	233.85	243.80	243.80	1.96%	304,021
May 19, 2026	240.56	243.77	228.98	239.11	239.11	-0.60%	320,401
May 18, 2026	233.94	243.88	231.63	240.56	240.56	2.02%	192,212
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