Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	88.00	89.48	83.12	84.55	84.55	-4.19%	403,021
Mar 27, 2025	90.51	91.64	86.26	88.25	88.25	-4.58%	309,541
Mar 26, 2025	96.90	97.91	89.66	92.49	92.49	-4.55%	375,593
Mar 25, 2025	95.91	101.70	94.44	96.90	96.90	0.18%	443,517
Mar 24, 2025	93.56	97.76	93.03	96.73	96.73	6.80%	490,875
Mar 21, 2025	86.21	90.68	83.05	90.57	90.57	3.17%	277,749
Mar 20, 2025	85.02	89.82	85.02	87.79	87.79	1.97%	228,495
Mar 19, 2025	84.39	87.14	83.71	86.09	86.09	3.18%	419,966
Mar 18, 2025	86.10	86.90	82.60	83.44	83.44	-4.36%	215,285
Mar 17, 2025	86.57	88.50	84.45	87.24	87.24	1.09%	373,066
Mar 14, 2025	83.00	87.60	83.00	86.30	86.30	5.50%	482,378
Mar 13, 2025	86.06	86.50	80.08	81.80	81.80	-4.95%	489,149
Mar 12, 2025	86.79	89.74	81.11	86.06	86.06	5.18%	618,367
Mar 11, 2025	79.82	85.99	79.57	81.82	81.82	-0.12%	641,326
Mar 10, 2025	84.27	85.22	77.83	81.92	81.92	-1.73%	542,224
Mar 7, 2025	83.13	84.63	77.31	83.36	83.36	0.18%	736,379
Mar 6, 2025	90.10	90.84	82.52	83.21	83.21	-8.98%	653,045
Mar 5, 2025	89.14	92.08	87.57	91.42	91.42	1.15%	648,060
Mar 4, 2025	93.00	95.00	82.51	90.38	90.38	-4.89%	1,510,378
Mar 3, 2025	96.26	103.37	92.38	95.03	95.03	-5.59%	930,601
Feb 28, 2025	95.03	103.31	92.70	100.66	100.66	4.05%	607,252
Feb 27, 2025	107.18	109.10	96.37	96.74	96.74	-6.58%	555,442
Feb 26, 2025	101.05	106.43	100.28	103.55	103.55	3.97%	317,951
Feb 25, 2025	98.58	101.02	92.00	99.60	99.60	-1.45%	557,954
Feb 24, 2025	100.80	103.29	95.48	101.07	101.07	0.17%	479,200
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