Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.13	41.66	39.76	39.97	39.97	-1.67%	134,975
Sep 25, 2024	41.04	41.77	40.34	40.65	40.65	-0.29%	109,793
Sep 24, 2024	40.09	40.87	39.16	40.77	40.77	1.90%	101,086
Sep 23, 2024	41.84	42.61	39.77	40.01	40.01	-2.89%	186,707
Sep 20, 2024	41.45	42.38	40.64	41.20	41.20	-0.27%	310,362
Sep 19, 2024	40.00	41.81	39.77	41.31	41.31	7.77%	412,694
Sep 18, 2024	38.18	39.71	37.57	38.33	38.33	0.39%	293,917
Sep 17, 2024	37.21	38.58	36.67	38.18	38.18	3.47%	286,153
Sep 16, 2024	36.20	37.58	36.20	36.90	36.90	2.07%	251,259
Sep 13, 2024	35.44	36.37	35.22	36.15	36.15	3.11%	122,032
Sep 12, 2024	33.99	35.32	33.99	35.06	35.06	3.54%	145,229
Sep 11, 2024	32.87	34.01	31.75	33.86	33.86	1.44%	127,064
Sep 10, 2024	33.09	33.44	31.83	33.38	33.38	-	184,733
Sep 9, 2024	34.54	34.88	33.24	33.38	33.38	-2.94%	156,959
Sep 6, 2024	35.53	35.83	34.05	34.39	34.39	-4.92%	179,161
Sep 5, 2024	36.63	37.98	35.93	36.17	36.17	-1.87%	194,042
Sep 4, 2024	37.11	38.51	36.07	36.86	36.86	-3.48%	157,127
Sep 3, 2024	37.67	38.86	36.99	38.19	38.19	1.57%	203,727
Aug 30, 2024	37.61	38.50	37.26	37.60	37.60	0.78%	167,561
Aug 29, 2024	36.22	37.85	36.09	37.31	37.31	3.99%	146,733
Aug 28, 2024	37.11	37.40	35.48	35.88	35.88	-4.06%	253,645
Aug 27, 2024	39.33	39.63	37.39	37.40	37.40	-6.22%	161,799
Aug 26, 2024	39.68	40.82	39.02	39.88	39.88	1.12%	324,623
Aug 23, 2024	39.00	40.08	38.46	39.44	39.44	2.65%	443,977
Aug 22, 2024	38.75	38.95	37.34	38.42	38.42	0.08%	163,602
Aug 21, 2024	37.55	38.46	36.84	38.39	38.39	3.53%	149,854
Aug 20, 2024	37.99	38.68	36.91	37.08	37.08	-1.90%	186,785
Aug 19, 2024	36.26	37.86	35.67	37.80	37.80	4.42%	205,365
Aug 16, 2024	36.10	37.62	35.63	36.20	36.20	0.42%	227,063
Aug 15, 2024	37.30	37.30	35.56	36.05	36.05	0.75%	253,366
Aug 14, 2024	34.93	35.85	34.00	35.78	35.78	2.52%	231,117
Aug 13, 2024	31.11	35.02	30.66	34.90	34.90	14.02%	383,747
Aug 12, 2024	32.48	32.50	30.20	30.61	30.61	0.26%	287,794
Aug 9, 2024	31.98	32.14	30.39	30.53	30.53	-4.53%	117,379
Aug 8, 2024	31.88	32.63	31.30	31.98	31.98	1.65%	264,217
Aug 7, 2024	32.75	33.04	30.17	31.46	31.46	0.80%	318,585
Aug 6, 2024	37.20	37.84	28.74	31.21	31.21	2.06%	888,853
Aug 5, 2024	30.01	32.60	29.52	30.58	30.58	-8.18%	678,063
Aug 2, 2024	33.51	33.77	31.89	33.31	33.31	-4.32%	344,322
Aug 1, 2024	36.38	37.10	34.02	34.81	34.81	-4.26%	279,389
Jul 31, 2024	35.18	37.29	35.04	36.36	36.36	5.88%	267,610
Jul 30, 2024	36.62	36.66	33.58	34.34	34.34	-5.53%	245,112
Jul 29, 2024	36.44	37.90	35.62	36.35	36.35	1.11%	299,382
Jul 26, 2024	36.09	36.24	33.68	35.95	35.95	4.11%	341,398
Jul 25, 2024	35.05	35.05	31.85	34.53	34.53	-2.37%	975,560
Jul 24, 2024	37.83	38.44	35.05	35.37	35.37	-7.60%	591,386
Jul 23, 2024	38.01	40.18	37.48	38.28	38.28	-0.39%	239,031
Jul 22, 2024	37.56	39.75	37.56	38.43	38.43	2.48%	228,209
Jul 19, 2024	37.40	40.41	37.09	37.50	37.50	0.27%	508,371
Jul 18, 2024	41.07	42.97	37.16	37.40	37.40	-9.38%	595,299
Jul 17, 2024	40.91	43.00	39.51	41.27	41.27	-0.98%	470,537
Jul 16, 2024	39.18	42.26	38.56	41.68	41.68	8.15%	508,982
Jul 15, 2024	38.00	39.39	37.50	38.54	38.54	3.46%	317,827
Jul 12, 2024	37.08	38.39	36.39	37.25	37.25	2.50%	243,667