Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
353.57
+2.92 (0.83%)
At close: Sep 22, 2026, 4:00 PM EDT
353.00
-0.57 (-0.16%)
After-hours: Sep 22, 2026, 7:35 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026358.92361.31345.00353.57353.570.83%352,377
Sep 21, 2026344.28352.99337.84350.65350.653.80%297,903
Sep 18, 2026355.55361.00336.71337.82337.82-5.24%465,040
Sep 17, 2026374.51374.51356.03356.49356.49-2.55%200,412
Sep 16, 2026370.70378.92362.38365.83365.83-2.36%264,048
Sep 15, 2026376.50389.34370.50374.67374.672.43%406,253
Sep 14, 2026345.90373.44345.00365.78365.784.30%291,760
Sep 11, 2026363.26366.12345.61350.71350.71-2.13%365,076
Sep 10, 2026358.48363.77353.31358.36358.36-0.97%191,249
Sep 9, 2026382.03383.99361.07361.88361.88-3.85%200,824
Sep 8, 2026373.56379.09365.01376.38376.38-1.13%336,015
Sep 4, 2026381.34394.99379.21380.69380.69-2.60%312,941
Sep 3, 2026376.00391.00371.42390.86390.864.83%350,894
Sep 2, 2026338.30373.04338.30372.85372.859.46%335,882
Sep 1, 2026349.58359.92330.32340.64340.64-5.25%454,417
Aug 31, 2026376.26378.00357.84359.52359.52-5.03%506,989
Aug 28, 2026378.10388.00365.99378.55378.551.21%360,711
Aug 27, 2026373.79380.43366.10374.01374.010.46%288,468
Aug 26, 2026347.63375.58347.63372.30372.306.53%276,697
Aug 25, 2026362.33362.33347.43349.47349.47-1.50%288,146
Aug 24, 2026350.19363.73348.50354.79354.790.02%320,165
Aug 21, 2026339.30355.23330.03354.72354.725.88%355,206
Aug 20, 2026346.88346.88327.32335.01335.01-2.91%313,620
Aug 19, 2026334.00359.85334.00345.05345.053.58%495,490
Aug 18, 2026330.53349.00330.53333.14333.14-2.43%356,541
Aug 17, 2026336.94342.31325.08341.43341.432.05%687,004
Aug 14, 2026330.91347.99330.18334.57334.570.24%360,423
Aug 13, 2026324.51336.55320.68333.77333.775.56%525,309
Aug 12, 2026315.04317.28303.01316.19316.192.00%428,020
Aug 11, 2026308.83317.94302.17310.00310.000.38%384,773
Aug 10, 2026317.94322.00306.37308.82308.82-2.87%549,873
Aug 7, 2026365.01365.18317.56317.93317.93-12.96%673,982
Aug 6, 2026385.97398.86360.00365.26365.26-15.09%953,214
Aug 5, 2026438.23438.23421.02430.16430.160.21%435,105
Aug 4, 2026406.86431.79406.86429.26429.267.54%340,372
Aug 3, 2026374.37402.67374.06399.15399.157.10%265,924
Jul 31, 2026377.28383.74371.36372.69372.69-1.31%334,744
Jul 30, 2026376.31380.96364.00377.64377.64-0.36%615,854
Jul 29, 2026395.61408.85372.44378.99378.99-6.76%417,222
Jul 28, 2026401.15407.37370.74406.45406.450.20%483,233
Jul 27, 2026409.71417.23397.81405.65405.650.71%314,338
Jul 24, 2026405.98422.39395.00402.81402.81-1.41%242,567
Jul 23, 2026420.52423.43390.70408.59408.59-3.56%430,308
Jul 22, 2026430.80439.52416.59423.66423.66-3.47%385,599
Jul 21, 2026449.58458.25432.65438.90438.900.14%616,584
Jul 20, 2026447.64455.60437.59438.28438.28-0.49%415,047
Jul 17, 2026425.00445.73411.63440.42440.42-0.48%467,722
Jul 16, 2026437.53455.98431.34442.53442.530.99%568,116
Jul 15, 2026429.56442.82415.00438.19438.195.08%763,854
Jul 14, 2026395.40419.86393.00417.00417.007.04%437,425