Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
208.53
+1.48 (0.71%)
At close: Jun 5, 2025, 4:00 PM
209.17
+0.64 (0.31%)
After-hours: Jun 5, 2025, 4:23 PM EDT
Dave Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 207.97 | 212.80 | 204.77 | 209.17 | 209.17 | 1.02% | 288,966 |
Jun 4, 2025 | 211.17 | 211.17 | 202.34 | 207.05 | 207.05 | -1.55% | 284,314 |
Jun 3, 2025 | 204.72 | 212.06 | 201.08 | 210.32 | 210.32 | 0.59% | 428,884 |
Jun 2, 2025 | 201.31 | 209.52 | 196.87 | 209.08 | 209.08 | 4.11% | 485,979 |
May 30, 2025 | 206.33 | 206.40 | 195.00 | 200.82 | 200.82 | -3.60% | 607,968 |
May 29, 2025 | 220.33 | 220.34 | 202.28 | 208.32 | 208.32 | -4.07% | 479,072 |
May 28, 2025 | 208.45 | 217.17 | 206.46 | 217.16 | 217.16 | 3.90% | 322,183 |
May 27, 2025 | 204.99 | 209.35 | 202.01 | 209.00 | 209.00 | 5.92% | 349,841 |
May 23, 2025 | 193.52 | 201.45 | 190.41 | 197.32 | 197.32 | -0.77% | 262,507 |
May 22, 2025 | 193.19 | 200.44 | 192.70 | 198.85 | 198.85 | 2.66% | 317,626 |
May 21, 2025 | 195.89 | 201.16 | 190.71 | 193.70 | 193.70 | -1.19% | 558,874 |
May 20, 2025 | 182.80 | 196.36 | 182.00 | 196.04 | 196.04 | 7.14% | 501,314 |
May 19, 2025 | 180.18 | 184.52 | 180.00 | 182.97 | 182.97 | -1.34% | 327,592 |
May 16, 2025 | 184.54 | 187.62 | 182.64 | 185.45 | 185.45 | 0.87% | 347,133 |
May 15, 2025 | 181.18 | 186.74 | 178.29 | 183.85 | 183.85 | 0.29% | 475,086 |
May 14, 2025 | 181.95 | 188.93 | 179.52 | 183.32 | 183.32 | 0.86% | 588,722 |
May 13, 2025 | 173.26 | 181.83 | 172.96 | 181.76 | 181.76 | 5.72% | 765,033 |
May 12, 2025 | 176.74 | 178.01 | 168.01 | 171.92 | 171.92 | 2.81% | 877,847 |
May 9, 2025 | 152.37 | 167.27 | 149.20 | 167.22 | 167.22 | 9.49% | 1,027,472 |
May 8, 2025 | 134.70 | 153.31 | 126.89 | 152.73 | 152.73 | 41.64% | 2,618,323 |
May 7, 2025 | 105.83 | 109.27 | 105.83 | 107.83 | 107.83 | 1.80% | 573,009 |
May 6, 2025 | 102.38 | 107.71 | 102.12 | 105.92 | 105.92 | 1.12% | 562,208 |
May 5, 2025 | 103.05 | 107.54 | 102.62 | 104.75 | 104.75 | 0.03% | 423,193 |
May 2, 2025 | 97.88 | 104.73 | 97.25 | 104.72 | 104.72 | 8.60% | 380,559 |
May 1, 2025 | 96.77 | 97.77 | 93.73 | 96.43 | 96.43 | 1.70% | 197,182 |
Apr 30, 2025 | 91.35 | 95.13 | 88.58 | 94.82 | 94.82 | -0.42% | 297,266 |
Apr 29, 2025 | 93.52 | 95.74 | 92.52 | 95.22 | 95.22 | 1.64% | 158,340 |
Apr 28, 2025 | 93.07 | 95.38 | 92.03 | 93.68 | 93.68 | 0.81% | 258,201 |
Apr 25, 2025 | 90.55 | 93.87 | 89.90 | 92.93 | 92.93 | 3.30% | 332,996 |
Apr 24, 2025 | 86.03 | 91.50 | 85.58 | 89.96 | 89.96 | 4.71% | 383,144 |
Apr 23, 2025 | 88.47 | 91.00 | 85.75 | 85.91 | 85.91 | 3.05% | 345,963 |
Apr 22, 2025 | 82.74 | 84.57 | 81.51 | 83.37 | 83.37 | 3.36% | 169,733 |
Apr 21, 2025 | 82.13 | 83.06 | 78.30 | 80.66 | 80.66 | -4.28% | 281,206 |
Apr 17, 2025 | 82.16 | 85.14 | 81.90 | 84.27 | 84.27 | 2.56% | 265,658 |
Apr 16, 2025 | 82.24 | 83.21 | 79.85 | 82.17 | 82.17 | -1.99% | 289,691 |
Apr 15, 2025 | 84.15 | 85.76 | 81.93 | 83.84 | 83.84 | 0.77% | 333,928 |
Apr 14, 2025 | 86.00 | 87.65 | 81.03 | 83.20 | 83.20 | 0.20% | 204,932 |
Apr 11, 2025 | 82.55 | 83.82 | 79.59 | 83.03 | 83.03 | 0.63% | 249,342 |
Apr 10, 2025 | 85.00 | 86.00 | 80.43 | 82.51 | 82.51 | -5.49% | 364,899 |
Apr 9, 2025 | 74.38 | 91.26 | 72.88 | 87.30 | 87.30 | 17.69% | 718,195 |
Apr 8, 2025 | 78.97 | 82.95 | 72.37 | 74.18 | 74.18 | -2.68% | 476,861 |
Apr 7, 2025 | 67.00 | 81.35 | 65.46 | 76.22 | 76.22 | 7.66% | 656,790 |
Apr 4, 2025 | 73.13 | 74.49 | 66.61 | 70.80 | 70.80 | -10.82% | 601,347 |
Apr 3, 2025 | 80.00 | 81.41 | 77.43 | 79.39 | 79.39 | -6.70% | 431,195 |
Apr 2, 2025 | 81.93 | 87.43 | 81.57 | 85.09 | 85.09 | 0.66% | 403,568 |
Apr 1, 2025 | 82.96 | 85.99 | 81.12 | 84.53 | 84.53 | 2.26% | 342,270 |
Mar 31, 2025 | 81.00 | 83.35 | 78.56 | 82.66 | 82.66 | -2.24% | 768,360 |
Mar 28, 2025 | 88.00 | 89.48 | 83.12 | 84.55 | 84.55 | -4.19% | 403,021 |
Mar 27, 2025 | 90.51 | 91.64 | 86.26 | 88.25 | 88.25 | -4.58% | 309,541 |
Mar 26, 2025 | 96.90 | 97.91 | 89.66 | 92.49 | 92.49 | -4.55% | 375,593 |