Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
372.59
+0.97 (0.26%)
At close: Jun 30, 2026, 4:00 PM EDT
371.70
-0.89 (-0.24%)
After-hours: Jun 30, 2026, 7:59 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026368.56379.56360.96372.59372.590.26%451,054
Jun 29, 2026354.46374.21346.76371.62371.626.57%648,632
Jun 26, 2026316.94353.02312.09348.71348.718.04%993,568
Jun 25, 2026326.11335.00315.00322.75322.75-0.15%413,293
Jun 24, 2026319.90342.65315.57323.22323.221.65%733,517
Jun 23, 2026302.51323.93300.31317.97317.972.66%496,611
Jun 22, 2026313.78322.01304.88309.72309.72-1.50%606,504
Jun 18, 2026294.12315.52284.50314.44314.4410.01%869,111
Jun 17, 2026298.52313.04283.86285.84285.84-4.25%570,919
Jun 16, 2026310.00318.66297.95298.52298.52-3.31%512,639
Jun 15, 2026299.50315.08296.20308.75308.757.66%1,197,720
Jun 12, 2026289.15301.19253.05286.78286.780.47%787,531
Jun 11, 2026272.23285.88263.01285.43285.435.36%394,107
Jun 10, 2026278.77289.90268.21270.90270.90-2.80%648,294
Jun 9, 2026274.33286.00262.58278.71278.713.12%495,376
Jun 8, 2026264.14279.49255.61270.29270.294.66%567,703
Jun 5, 2026259.83266.75250.86258.25258.25-1.31%444,702
Jun 4, 2026247.65263.43246.00261.69261.694.96%379,379
Jun 3, 2026262.06265.20242.01249.33249.33-6.56%892,174
Jun 2, 2026275.01280.99264.58266.83266.83-5.57%653,250
Jun 1, 2026284.89293.90273.52282.56282.56-866,056
May 29, 2026272.20287.00267.47282.56282.565.11%2,579,978
May 28, 2026266.60282.59253.82268.82268.824.90%972,620
May 27, 2026248.80259.44248.76256.26256.262.77%518,764
May 26, 2026231.25251.50231.25249.35249.359.14%455,883
May 22, 2026241.05245.00224.81228.46228.46-5.16%460,118
May 21, 2026240.32244.78228.35240.90240.90-1.19%428,404
May 20, 2026243.10248.00233.85243.80243.801.96%304,021
May 19, 2026240.56243.77228.98239.11239.11-0.60%320,401
May 18, 2026233.94243.88231.63240.56240.562.02%192,212
May 15, 2026231.65240.00225.00235.79235.790.55%343,970
May 14, 2026240.26242.05232.80234.49234.49-2.32%301,970
May 13, 2026240.15245.31230.00240.07240.07-0.90%381,502
May 12, 2026248.88255.00238.47242.25242.25-2.87%507,151
May 11, 2026247.76253.93242.38249.42249.42-2.70%475,493
May 8, 2026252.47257.58241.89256.33256.332.83%479,785
May 7, 2026246.37265.32244.53249.27249.271.18%544,592
May 6, 2026245.12252.00226.74246.37246.37-6.61%979,976
May 5, 2026280.42282.11256.87263.81263.81-5.50%713,757
May 4, 2026276.74285.39273.32279.17279.172.39%482,735
May 1, 2026274.02279.00271.90272.65272.650.24%327,288
Apr 30, 2026258.24274.52256.97271.99271.995.72%528,352
Apr 29, 2026278.42278.42253.70257.27257.27-7.64%517,114
Apr 28, 2026278.00281.00269.56278.54278.54-0.34%288,725
Apr 27, 2026274.50279.57267.46279.48279.481.79%205,931
Apr 24, 2026278.78278.78261.07274.56274.560.08%310,288
Apr 23, 2026282.00284.31273.72274.35274.35-2.69%459,720
Apr 22, 2026279.38287.69273.26281.94281.942.90%693,335
Apr 21, 2026270.00284.76266.41273.99273.992.48%755,643
Apr 20, 2026247.13268.17247.13267.37267.376.65%697,659