Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
225.80
+7.11 (3.25%)
Sep 18, 2025, 1:09 PM EDT - Market open
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 219.57 | 225.63 | 218.35 | 226.16 | - | 3.42% | 111,601 |
| Sep 17, 2025 | 216.68 | 223.29 | 212.50 | 218.69 | 218.69 | 2.08% | 295,018 |
| Sep 16, 2025 | 219.00 | 221.00 | 206.54 | 214.24 | 214.24 | -2.14% | 437,588 |
| Sep 15, 2025 | 230.00 | 230.17 | 218.26 | 218.93 | 218.93 | -4.57% | 417,904 |
| Sep 12, 2025 | 225.21 | 230.37 | 224.00 | 229.42 | 229.42 | 2.02% | 351,214 |
| Sep 11, 2025 | 219.90 | 228.69 | 213.92 | 224.87 | 224.87 | 4.96% | 388,426 |
| Sep 10, 2025 | 217.49 | 219.76 | 209.19 | 214.25 | 214.25 | -1.34% | 348,712 |
| Sep 9, 2025 | 194.10 | 219.00 | 193.53 | 217.16 | 217.16 | 11.25% | 533,442 |
| Sep 8, 2025 | 195.42 | 200.75 | 194.00 | 195.20 | 195.20 | 0.28% | 364,632 |
| Sep 5, 2025 | 199.82 | 200.05 | 189.00 | 194.65 | 194.65 | -0.48% | 486,621 |
| Sep 4, 2025 | 199.41 | 207.00 | 194.15 | 195.59 | 195.59 | -4.49% | 513,096 |
| Sep 3, 2025 | 212.80 | 217.60 | 204.54 | 204.79 | 204.79 | -2.55% | 309,703 |
| Sep 2, 2025 | 204.01 | 212.62 | 198.63 | 210.14 | 210.14 | -1.44% | 308,776 |
| Aug 29, 2025 | 220.19 | 222.48 | 209.54 | 213.22 | 213.22 | -2.12% | 284,936 |
| Aug 28, 2025 | 208.00 | 221.29 | 205.22 | 217.83 | 217.83 | 4.82% | 318,688 |
| Aug 27, 2025 | 209.05 | 216.85 | 207.67 | 207.81 | 207.81 | -0.19% | 494,137 |
| Aug 26, 2025 | 197.80 | 209.50 | 196.00 | 208.21 | 208.21 | 5.15% | 475,951 |
| Aug 25, 2025 | 198.12 | 208.27 | 195.38 | 198.01 | 198.01 | -0.50% | 361,080 |
| Aug 22, 2025 | 186.26 | 200.94 | 184.69 | 199.00 | 199.00 | 6.84% | 316,925 |
| Aug 21, 2025 | 186.33 | 189.06 | 184.00 | 186.26 | 186.26 | -1.06% | 213,098 |
| Aug 20, 2025 | 187.54 | 189.33 | 181.54 | 188.25 | 188.25 | -0.92% | 389,481 |
| Aug 19, 2025 | 200.12 | 200.80 | 185.50 | 190.00 | 190.00 | -6.08% | 594,172 |
| Aug 18, 2025 | 201.39 | 211.80 | 200.20 | 202.30 | 202.30 | 0.45% | 526,882 |
| Aug 15, 2025 | 203.54 | 204.77 | 195.85 | 201.39 | 201.39 | 0.16% | 465,123 |
| Aug 14, 2025 | 192.92 | 202.00 | 192.48 | 201.06 | 201.06 | 0.28% | 452,573 |
| Aug 13, 2025 | 190.00 | 202.18 | 188.00 | 200.49 | 200.49 | 8.58% | 815,557 |
| Aug 12, 2025 | 186.57 | 189.50 | 176.27 | 184.64 | 184.64 | -1.11% | 557,098 |
| Aug 11, 2025 | 184.00 | 189.96 | 179.55 | 186.72 | 186.72 | 2.02% | 668,858 |
| Aug 8, 2025 | 192.00 | 194.96 | 182.04 | 183.02 | 183.02 | -4.37% | 791,134 |
| Aug 7, 2025 | 201.91 | 207.17 | 187.42 | 191.39 | 191.39 | -2.41% | 1,011,328 |
| Aug 6, 2025 | 233.00 | 235.48 | 179.00 | 196.11 | 196.11 | -17.89% | 2,652,735 |
| Aug 5, 2025 | 245.51 | 249.90 | 232.23 | 238.83 | 238.83 | -2.72% | 770,354 |
| Aug 4, 2025 | 234.75 | 246.94 | 227.65 | 245.51 | 245.51 | 5.49% | 483,639 |
| Aug 1, 2025 | 227.01 | 236.37 | 216.03 | 232.73 | 232.73 | -1.30% | 532,171 |
| Jul 31, 2025 | 241.54 | 246.16 | 231.00 | 235.80 | 235.80 | -1.83% | 451,784 |
| Jul 30, 2025 | 221.27 | 244.98 | 221.07 | 240.20 | 240.20 | 9.07% | 610,383 |
| Jul 29, 2025 | 218.17 | 230.00 | 217.19 | 220.23 | 220.23 | 3.33% | 640,189 |
| Jul 28, 2025 | 213.28 | 216.87 | 210.61 | 213.13 | 213.13 | 1.20% | 302,078 |
| Jul 25, 2025 | 208.56 | 217.70 | 205.52 | 210.61 | 210.61 | 0.78% | 380,941 |
| Jul 24, 2025 | 209.11 | 210.74 | 204.24 | 208.99 | 208.99 | -0.11% | 344,733 |
| Jul 23, 2025 | 196.94 | 209.58 | 194.20 | 209.21 | 209.21 | 7.81% | 478,352 |
| Jul 22, 2025 | 195.23 | 198.19 | 189.00 | 194.05 | 194.05 | -0.76% | 444,088 |
| Jul 21, 2025 | 220.00 | 222.99 | 193.06 | 195.54 | 195.54 | -10.34% | 803,715 |
| Jul 18, 2025 | 207.70 | 219.06 | 204.08 | 218.10 | 218.10 | 6.90% | 768,531 |
| Jul 17, 2025 | 190.31 | 207.00 | 188.55 | 204.02 | 204.02 | 6.82% | 814,315 |
| Jul 16, 2025 | 202.99 | 203.09 | 182.76 | 191.00 | 191.00 | -5.67% | 996,438 |
| Jul 15, 2025 | 216.18 | 217.30 | 188.55 | 202.49 | 202.49 | -5.40% | 998,090 |
| Jul 14, 2025 | 206.88 | 218.30 | 203.01 | 214.05 | 214.05 | 5.62% | 790,523 |
| Jul 11, 2025 | 223.86 | 228.82 | 196.32 | 202.66 | 202.66 | -11.88% | 976,970 |
| Jul 10, 2025 | 246.22 | 246.22 | 226.13 | 229.98 | 229.98 | -6.13% | 605,302 |