Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
273.99
+6.62 (2.48%)
At close: Apr 21, 2026, 4:00 PM EDT
277.50
+3.51 (1.28%)
After-hours: Apr 21, 2026, 7:10 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026270.00284.76266.41273.99273.992.48%754,879
Apr 20, 2026247.13268.17247.13267.37267.376.65%696,616
Apr 17, 2026237.87256.18236.57250.71250.717.62%1,073,451
Apr 16, 2026233.00234.15223.41232.95232.951.28%581,835
Apr 15, 2026218.02231.20215.02230.00230.007.60%782,530
Apr 14, 2026199.75215.64199.75213.76213.769.55%1,056,016
Apr 13, 2026183.36196.86183.20195.13195.135.24%485,855
Apr 10, 2026182.72186.39176.57185.41185.411.94%470,995
Apr 9, 2026177.27183.20175.00181.88181.881.96%512,447
Apr 8, 2026176.69182.00174.75178.38178.387.73%584,617
Apr 7, 2026173.90176.00164.86165.58165.58-4.86%549,482
Apr 6, 2026174.00183.00174.00174.03174.030.77%493,093
Apr 2, 2026167.12176.67166.54172.70172.70-0.43%230,624
Apr 1, 2026177.72183.67172.04173.45173.45-0.37%425,561
Mar 31, 2026171.65175.39164.00174.09174.092.73%993,848
Mar 30, 2026175.12177.49167.56169.46169.46-3.14%405,610
Mar 27, 2026177.56179.90173.06174.95174.95-2.32%441,623
Mar 26, 2026177.09185.00175.00179.10179.10-1.05%482,410
Mar 25, 2026207.50210.00178.00181.01181.01-12.30%1,245,757
Mar 24, 2026212.32214.05204.01206.40206.40-4.16%324,462
Mar 23, 2026214.58220.00211.24215.36215.362.64%435,878
Mar 20, 2026208.38215.01205.41209.82209.82-0.30%511,714
Mar 19, 2026205.54212.31200.01210.46210.462.12%390,887
Mar 18, 2026210.19214.70204.20206.09206.09-1.95%482,642
Mar 17, 2026207.91215.89206.12210.19210.190.24%363,602
Mar 16, 2026215.20217.00201.65209.69209.69-1.10%486,126
Mar 13, 2026216.11222.28208.09212.02212.02-0.39%522,157
Mar 12, 2026221.00224.19212.15212.85212.85-4.68%631,568
Mar 11, 2026223.20227.00217.54223.31223.31-0.90%422,929
Mar 10, 2026222.02227.69220.00225.34225.341.77%667,416
Mar 9, 2026214.00224.10206.67221.42221.421.88%569,530
Mar 6, 2026210.87217.38204.09217.33217.33-0.40%480,605
Mar 5, 2026214.90224.28208.82218.21218.213.58%1,657,728
Mar 4, 2026203.06217.11195.08210.67210.670.91%979,512
Mar 3, 2026208.89216.09182.27208.76208.764.90%1,569,522
Mar 2, 2026185.01205.87185.01199.01199.012.97%970,224
Feb 27, 2026185.90194.97185.00193.27193.270.49%990,033
Feb 26, 2026178.20193.08178.00192.33192.3311.55%828,036
Feb 25, 2026172.07176.22170.00172.41172.411.83%476,933
Feb 24, 2026165.50172.00161.62169.31169.312.25%271,209
Feb 23, 2026174.90178.85162.10165.59165.59-6.19%272,840
Feb 20, 2026175.49180.70174.48176.51176.51-0.97%273,463
Feb 19, 2026177.50184.28173.01178.24178.24-1.29%496,688
Feb 18, 2026177.30185.13177.03180.57180.572.24%235,885
Feb 17, 2026173.93182.27173.69176.61176.61-0.38%306,425
Feb 13, 2026170.36182.00168.71177.28177.284.21%401,548
Feb 12, 2026173.81174.45159.72170.12170.120.30%740,094
Feb 11, 2026187.49188.00167.12169.61169.61-8.58%486,131
Feb 10, 2026187.00193.04185.00185.53185.530.16%298,466
Feb 9, 2026185.00194.00182.89185.23185.231.10%798,256