Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
314.72
-7.16 (-2.22%)
At close: Nov 3, 2026, 4:00 PM EST
318.99
+4.27 (1.36%)
After-hours: Nov 3, 2026, 7:30 PM EST
Dave Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 321.70 | 322.00 | 308.93 | 314.72 | 314.72 | -2.22% | 327,552 |
| Nov 2, 2026 | 321.54 | 341.77 | 318.00 | 321.88 | 321.88 | 1.61% | 458,605 |
| Oct 30, 2026 | 330.00 | 330.00 | 308.59 | 316.79 | 316.79 | -5.38% | 384,525 |
| Oct 29, 2026 | 326.70 | 342.00 | 321.31 | 334.80 | 334.80 | 3.75% | 285,355 |
| Oct 28, 2026 | 327.57 | 336.47 | 320.27 | 322.69 | 322.69 | -1.76% | 199,434 |
| Oct 27, 2026 | 329.43 | 332.68 | 322.07 | 328.47 | 328.47 | 1.69% | 207,685 |
| Oct 26, 2026 | 353.11 | 353.11 | 317.11 | 323.01 | 323.01 | -8.91% | 493,463 |
| Oct 23, 2026 | 375.85 | 375.85 | 352.88 | 354.60 | 354.60 | -7.27% | 304,855 |
| Oct 22, 2026 | 372.52 | 385.00 | 364.90 | 382.39 | 382.39 | 1.49% | 387,621 |
| Oct 21, 2026 | 368.72 | 384.99 | 366.45 | 376.76 | 376.76 | 3.60% | 276,692 |
| Oct 20, 2026 | 357.12 | 379.99 | 357.12 | 363.67 | 363.67 | 1.17% | 216,724 |
| Oct 19, 2026 | 367.96 | 373.74 | 355.54 | 359.46 | 359.46 | -2.16% | 205,675 |
| Oct 16, 2026 | 372.72 | 379.96 | 355.42 | 367.40 | 367.40 | -0.43% | 323,298 |
| Oct 15, 2026 | 347.73 | 370.03 | 347.73 | 369.00 | 369.00 | 3.42% | 319,000 |
| Oct 14, 2026 | 352.76 | 359.30 | 346.06 | 356.80 | 356.80 | -1.67% | 317,979 |
| Oct 13, 2026 | 359.96 | 365.39 | 352.71 | 362.87 | 362.87 | 0.49% | 189,031 |
| Oct 12, 2026 | 367.08 | 371.53 | 360.01 | 361.09 | 361.09 | -1.99% | 163,546 |
| Oct 9, 2026 | 355.84 | 369.73 | 353.06 | 368.42 | 368.42 | 4.25% | 180,836 |
| Oct 8, 2026 | 341.25 | 354.43 | 341.25 | 353.40 | 353.40 | 2.49% | 285,440 |
| Oct 7, 2026 | 331.70 | 357.15 | 331.70 | 344.82 | 344.82 | 0.49% | 304,404 |
| Oct 6, 2026 | 371.10 | 375.64 | 342.25 | 343.14 | 343.14 | -6.99% | 259,425 |
| Oct 5, 2026 | 346.71 | 375.99 | 346.57 | 368.94 | 368.94 | 6.45% | 288,691 |
| Oct 2, 2026 | 350.00 | 355.92 | 345.74 | 346.57 | 346.57 | 2.06% | 339,304 |
| Oct 1, 2026 | 326.37 | 340.99 | 318.19 | 339.59 | 339.59 | 5.62% | 280,078 |
| Sep 30, 2026 | 324.99 | 324.99 | 319.21 | 321.51 | 321.51 | -1.51% | 185,990 |
| Sep 29, 2026 | 326.34 | 329.00 | 315.66 | 326.44 | 326.44 | 1.79% | 247,882 |
| Sep 28, 2026 | 314.46 | 324.44 | 310.88 | 320.70 | 320.70 | -1.29% | 308,961 |
| Sep 25, 2026 | 336.43 | 339.63 | 324.48 | 324.88 | 324.88 | -1.98% | 200,453 |
| Sep 24, 2026 | 323.98 | 334.99 | 318.64 | 331.46 | 331.46 | 1.61% | 329,954 |
| Sep 23, 2026 | 354.36 | 354.36 | 316.65 | 326.19 | 326.19 | -7.74% | 644,398 |
| Sep 22, 2026 | 358.92 | 361.31 | 345.00 | 353.57 | 353.57 | 0.83% | 356,401 |
| Sep 21, 2026 | 344.28 | 352.99 | 337.84 | 350.65 | 350.65 | 3.80% | 299,535 |
| Sep 18, 2026 | 355.55 | 361.00 | 336.71 | 337.82 | 337.82 | -5.24% | 467,147 |
| Sep 17, 2026 | 374.51 | 374.51 | 356.03 | 356.49 | 356.49 | -2.55% | 200,869 |
| Sep 16, 2026 | 370.70 | 378.92 | 362.38 | 365.83 | 365.83 | -2.36% | 264,340 |
| Sep 15, 2026 | 376.50 | 389.34 | 370.50 | 374.67 | 374.67 | 2.43% | 406,253 |
| Sep 14, 2026 | 345.90 | 373.44 | 345.00 | 365.78 | 365.78 | 4.30% | 291,760 |
| Sep 11, 2026 | 363.26 | 366.12 | 345.61 | 350.71 | 350.71 | -2.13% | 365,076 |
| Sep 10, 2026 | 358.48 | 363.77 | 353.31 | 358.36 | 358.36 | -0.97% | 191,249 |
| Sep 9, 2026 | 382.03 | 383.99 | 361.07 | 361.88 | 361.88 | -3.85% | 200,824 |
| Sep 8, 2026 | 373.56 | 379.09 | 365.01 | 376.38 | 376.38 | -1.13% | 336,015 |
| Sep 4, 2026 | 381.34 | 394.99 | 379.21 | 380.69 | 380.69 | -2.60% | 312,941 |
| Sep 3, 2026 | 376.00 | 391.00 | 371.42 | 390.86 | 390.86 | 4.83% | 350,894 |
| Sep 2, 2026 | 338.30 | 373.04 | 338.30 | 372.85 | 372.85 | 9.46% | 335,882 |
| Sep 1, 2026 | 349.58 | 359.92 | 330.32 | 340.64 | 340.64 | -5.25% | 454,417 |
| Aug 31, 2026 | 376.26 | 378.00 | 357.84 | 359.52 | 359.52 | -5.03% | 506,989 |
| Aug 28, 2026 | 378.10 | 388.00 | 365.99 | 378.55 | 378.55 | 1.21% | 360,711 |
| Aug 27, 2026 | 373.79 | 380.43 | 366.10 | 374.01 | 374.01 | 0.46% | 288,468 |
| Aug 26, 2026 | 347.63 | 375.58 | 347.63 | 372.30 | 372.30 | 6.53% | 276,697 |
| Aug 25, 2026 | 362.33 | 362.33 | 347.43 | 349.47 | 349.47 | -1.50% | 288,146 |