Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	110.54	111.11	99.03	100.90	100.90	-8.05%	840,412
Feb 20, 2025	113.31	114.20	104.22	109.73	109.73	-3.00%	507,530
Feb 19, 2025	115.55	118.25	112.19	113.12	113.12	-2.19%	351,970
Feb 18, 2025	121.03	125.00	114.23	115.65	115.65	-1.41%	594,289
Feb 14, 2025	111.33	119.50	109.64	117.30	117.30	6.71%	652,323
Feb 13, 2025	111.15	113.00	105.00	109.92	109.92	1.48%	436,909
Feb 12, 2025	101.88	109.37	101.00	108.32	108.32	4.37%	408,003
Feb 11, 2025	107.37	108.00	102.04	103.78	103.78	-5.14%	327,062
Feb 10, 2025	105.00	110.70	104.61	109.40	109.40	6.20%	399,173
Feb 7, 2025	108.54	112.21	100.12	103.02	103.02	-4.89%	543,094
Feb 6, 2025	105.24	114.26	105.24	108.31	108.31	4.51%	871,060
Feb 5, 2025	98.16	103.78	98.00	103.64	103.64	4.90%	308,418
Feb 4, 2025	94.90	101.83	93.01	98.80	98.80	8.48%	372,739
Feb 3, 2025	89.53	94.25	86.63	91.08	91.08	-4.95%	310,500
Jan 31, 2025	99.00	103.30	95.04	95.82	95.82	-1.16%	580,314
Jan 30, 2025	97.34	99.50	95.76	96.94	96.94	1.31%	335,545
Jan 29, 2025	92.83	98.31	91.54	95.69	95.69	2.56%	413,262
Jan 28, 2025	89.27	95.15	88.71	93.30	93.30	5.64%	530,692
Jan 27, 2025	86.00	90.74	83.00	88.32	88.32	-1.75%	438,300
Jan 24, 2025	91.85	94.00	87.89	89.89	89.89	-3.38%	357,894
Jan 23, 2025	95.00	95.00	89.69	93.03	93.03	-2.23%	291,195
Jan 22, 2025	89.95	96.53	89.29	95.15	95.15	4.65%	385,620
Jan 21, 2025	89.78	92.97	88.47	90.92	90.92	3.49%	316,592
Jan 17, 2025	90.18	92.56	87.41	87.85	87.85	-1.65%	230,444
Jan 16, 2025	87.25	92.13	86.88	89.32	89.32	2.92%	260,246
Jan 15, 2025	84.49	86.93	81.84	86.79	86.79	5.82%	348,575
Jan 14, 2025	83.51	84.27	80.22	82.02	82.02	0.18%	415,961
Jan 13, 2025	84.00	87.80	80.86	81.87	81.87	-3.52%	331,548
Jan 10, 2025	82.12	85.25	77.44	84.86	84.86	-0.47%	396,642
Jan 8, 2025	85.43	85.67	82.50	85.26	85.26	-0.59%	259,718
Jan 7, 2025	91.87	93.19	84.46	85.77	85.77	-5.98%	356,101
Jan 6, 2025	90.53	94.04	89.32	91.23	91.23	1.51%	275,445
Jan 3, 2025	86.75	90.30	85.89	89.87	89.87	4.12%	286,721
Jan 2, 2025	88.24	90.20	83.00	86.31	86.31	-0.70%	526,636
Dec 31, 2024	84.00	88.49	82.00	86.92	86.92	-7.98%	1,403,697
Dec 30, 2024	94.04	96.74	92.39	94.46	94.46	-3.43%	322,016
Dec 27, 2024	100.00	102.51	94.30	97.81	97.81	-2.73%	332,449
Dec 26, 2024	95.33	102.31	95.00	100.55	100.55	3.99%	318,841
Dec 24, 2024	91.47	96.80	89.00	96.69	96.69	8.97%	346,841
Dec 23, 2024	88.22	90.50	84.93	88.73	88.73	1.01%	346,759
Dec 20, 2024	83.19	88.71	81.00	87.84	87.84	1.29%	508,586
Dec 19, 2024	93.06	96.12	85.30	86.72	86.72	-3.25%	563,823
Dec 18, 2024	105.60	106.43	88.99	89.63	89.63	-13.78%	646,186
Dec 17, 2024	103.98	108.50	100.12	103.96	103.96	1.88%	635,859
Dec 16, 2024	93.15	103.95	90.72	102.04	102.04	11.28%	567,850
Dec 13, 2024	87.67	94.00	87.37	91.70	91.70	6.64%	369,677
Dec 12, 2024	88.27	92.29	84.58	85.99	85.99	-3.01%	296,721
Dec 11, 2024	82.18	90.18	82.18	88.66	88.66	5.51%	353,066
Dec 10, 2024	86.04	91.93	83.52	84.03	84.03	-0.30%	482,879
Dec 9, 2024	92.28	93.93	82.73	84.28	84.28	-8.36%	456,452
Dec 6, 2024	90.00	94.90	88.32	91.97	91.97	3.97%	460,816
Dec 5, 2024	88.89	90.49	85.11	88.46	88.46	0.83%	425,506
Dec 4, 2024	88.41	90.93	80.23	87.73	87.73	-2.13%	659,008
Dec 3, 2024	93.08	93.08	88.00	89.64	89.64	-3.62%	538,342
Dec 2, 2024	102.00	102.63	90.03	93.01	93.01	-5.75%	820,345
Nov 29, 2024	93.92	103.72	92.46	98.68	98.68	8.40%	587,297
Nov 27, 2024	89.77	96.00	88.32	91.03	91.03	3.57%	919,545
Nov 26, 2024	84.43	89.38	84.04	87.89	87.89	3.13%	284,557
Nov 25, 2024	88.88	91.44	83.35	85.22	85.22	-1.21%	505,377
Nov 22, 2024	84.56	89.98	83.00	86.26	86.26	4.66%	600,814
Nov 21, 2024	80.00	83.75	77.72	82.42	82.42	5.67%	428,670
Nov 20, 2024	83.00	84.07	76.88	78.00	78.00	-4.33%	222,237
Nov 19, 2024	78.41	85.41	78.41	81.53	81.53	2.32%	375,827
Nov 18, 2024	80.76	80.76	77.29	79.68	79.68	-0.47%	429,350
Nov 15, 2024	77.72	80.84	75.69	80.06	80.06	0.13%	488,394
Nov 14, 2024	88.14	88.16	79.28	79.96	79.96	-11.58%	862,556
Nov 13, 2024	78.25	94.96	75.20	90.43	90.43	44.00%	3,094,103
Nov 12, 2024	60.00	64.50	59.18	62.80	62.80	5.97%	1,087,981
Nov 11, 2024	54.84	59.54	54.39	59.26	59.26	11.81%	718,227
Nov 8, 2024	46.52	53.58	45.61	53.00	53.00	15.44%	626,514
Nov 7, 2024	45.47	46.84	43.93	45.91	45.91	0.09%	487,526
Nov 6, 2024	39.24	46.07	39.24	45.87	45.87	21.80%	1,685,323
Nov 5, 2024	37.95	38.64	37.56	37.66	37.66	-0.03%	310,560
Nov 4, 2024	37.79	38.67	37.44	37.67	37.67	-1.41%	292,052
Nov 1, 2024	39.18	39.79	37.89	38.21	38.21	-0.91%	216,232
Oct 31, 2024	39.93	39.98	38.24	38.56	38.56	-3.38%	344,858
Oct 30, 2024	39.41	41.05	38.51	39.91	39.91	1.84%	359,181
Oct 29, 2024	38.81	40.09	38.81	39.19	39.19	-0.20%	132,029
Oct 28, 2024	39.45	40.28	38.88	39.27	39.27	1.37%	237,896
Oct 25, 2024	40.27	40.52	38.37	38.74	38.74	-2.86%	213,534
Oct 24, 2024	40.84	41.25	39.34	39.88	39.88	-0.99%	219,142
Oct 23, 2024	42.80	43.78	39.80	40.28	40.28	-5.95%	488,167
Oct 22, 2024	43.33	44.88	41.70	42.83	42.83	-2.17%	249,660
Oct 21, 2024	42.71	44.94	42.54	43.78	43.78	2.70%	218,909
Oct 18, 2024	43.01	43.36	40.24	42.63	42.63	-0.37%	602,098
Oct 17, 2024	49.17	49.25	42.09	42.79	42.79	-13.35%	902,860
Oct 16, 2024	46.00	49.73	45.00	49.38	49.38	7.75%	536,937
Oct 15, 2024	43.86	45.89	42.90	45.83	45.83	4.61%	313,952
Oct 14, 2024	44.82	45.85	43.26	43.81	43.81	0.07%	272,712
Oct 11, 2024	41.54	44.25	41.54	43.78	43.78	6.16%	310,600
Oct 10, 2024	42.00	42.04	40.09	41.24	41.24	-4.49%	598,811
Oct 9, 2024	44.59	45.24	42.99	43.18	43.18	-2.97%	123,045
Oct 8, 2024	42.89	45.34	42.27	44.50	44.50	4.14%	413,605
Oct 7, 2024	43.17	43.27	42.00	42.73	42.73	-0.79%	102,000
Oct 4, 2024	40.75	43.61	40.65	43.07	43.07	7.89%	266,222
Oct 3, 2024	40.02	41.30	39.42	39.92	39.92	-1.04%	110,682
Oct 2, 2024	39.62	41.65	39.27	40.34	40.34	0.85%	162,201
Oct 1, 2024	39.75	40.11	38.09	40.00	40.00	0.10%	237,358
Sep 30, 2024	41.89	44.42	39.12	39.96	39.96	-4.99%	439,822
Sep 27, 2024	40.31	42.25	40.06	42.06	42.06	5.23%	204,435