Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	308.83	317.94	302.17	310.00	310.00	0.38%	384,307
Aug 10, 2026	317.94	322.00	306.37	308.82	308.82	-2.87%	548,308
Aug 7, 2026	365.01	365.18	317.56	317.93	317.93	-12.96%	670,931
Aug 6, 2026	385.97	398.86	360.00	365.26	365.26	-15.09%	949,586
Aug 5, 2026	438.23	438.23	421.02	430.16	430.16	0.21%	395,699
Aug 4, 2026	406.86	431.79	406.86	429.26	429.26	7.54%	340,106
Aug 3, 2026	374.37	402.67	374.06	399.15	399.15	7.10%	265,762
Jul 31, 2026	377.28	383.74	371.36	372.69	372.69	-1.31%	333,570
Jul 30, 2026	376.31	380.96	364.00	377.64	377.64	-0.36%	615,837
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
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