Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
205.30
-10.94 (-5.06%)
At close: Nov 14, 2025, 4:00 PM EST
208.70
+3.40 (1.66%)
After-hours: Nov 14, 2025, 7:43 PM EST
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 207.70 | 218.98 | 200.86 | 205.30 | 205.30 | -5.06% | 649,908 |
| Nov 13, 2025 | 242.82 | 242.82 | 208.72 | 216.24 | 216.24 | -10.49% | 963,345 |
| Nov 12, 2025 | 241.21 | 249.00 | 230.00 | 241.59 | 241.59 | 0.16% | 390,050 |
| Nov 11, 2025 | 246.75 | 246.75 | 233.41 | 241.21 | 241.21 | -2.34% | 379,624 |
| Nov 10, 2025 | 240.16 | 256.00 | 239.00 | 246.98 | 246.98 | 4.90% | 456,947 |
| Nov 7, 2025 | 215.86 | 238.90 | 215.00 | 235.45 | 235.45 | 5.29% | 748,791 |
| Nov 6, 2025 | 247.51 | 251.68 | 217.50 | 223.63 | 223.63 | -8.15% | 751,218 |
| Nov 5, 2025 | 239.52 | 244.98 | 218.40 | 243.47 | 243.47 | 3.79% | 998,992 |
| Nov 4, 2025 | 260.01 | 273.12 | 220.00 | 234.58 | 234.58 | -2.30% | 1,992,698 |
| Nov 3, 2025 | 241.00 | 246.61 | 232.89 | 240.11 | 240.11 | 0.33% | 630,160 |
| Oct 31, 2025 | 229.35 | 239.92 | 225.35 | 239.32 | 239.32 | 6.75% | 258,668 |
| Oct 30, 2025 | 242.21 | 247.00 | 223.00 | 224.18 | 224.18 | -8.07% | 323,430 |
| Oct 29, 2025 | 247.83 | 250.40 | 230.10 | 243.87 | 243.87 | -2.84% | 396,385 |
| Oct 28, 2025 | 257.61 | 258.29 | 250.47 | 250.99 | 250.99 | -1.98% | 221,305 |
| Oct 27, 2025 | 253.35 | 262.32 | 248.53 | 256.05 | 256.05 | 2.97% | 390,550 |
| Oct 24, 2025 | 245.00 | 255.50 | 245.00 | 248.67 | 248.67 | 3.20% | 477,724 |
| Oct 23, 2025 | 222.00 | 242.75 | 212.00 | 240.96 | 240.96 | 10.37% | 403,283 |
| Oct 22, 2025 | 226.79 | 233.19 | 208.60 | 218.33 | 218.33 | -3.56% | 387,397 |
| Oct 21, 2025 | 213.96 | 230.11 | 212.50 | 226.40 | 226.40 | 5.05% | 335,935 |
| Oct 20, 2025 | 209.55 | 221.04 | 209.42 | 215.52 | 215.52 | 4.44% | 272,547 |
| Oct 17, 2025 | 208.00 | 217.20 | 200.00 | 206.36 | 206.36 | -2.45% | 623,249 |
| Oct 16, 2025 | 224.04 | 224.04 | 209.39 | 211.54 | 211.54 | -4.08% | 279,661 |
| Oct 15, 2025 | 220.00 | 224.91 | 215.00 | 220.54 | 220.54 | 1.98% | 390,687 |
| Oct 14, 2025 | 198.00 | 217.50 | 195.00 | 216.25 | 216.25 | 6.83% | 511,450 |
| Oct 13, 2025 | 200.88 | 205.14 | 198.66 | 202.43 | 202.43 | 3.77% | 270,277 |
| Oct 10, 2025 | 208.24 | 211.50 | 195.03 | 195.07 | 195.07 | -5.61% | 281,621 |
| Oct 9, 2025 | 208.20 | 213.00 | 203.69 | 206.67 | 206.67 | -0.64% | 265,018 |
| Oct 8, 2025 | 205.39 | 215.00 | 203.07 | 208.01 | 208.01 | 2.53% | 395,757 |
| Oct 7, 2025 | 200.49 | 204.75 | 195.00 | 202.88 | 202.88 | 1.30% | 293,464 |
| Oct 6, 2025 | 202.64 | 206.01 | 198.63 | 200.28 | 200.28 | -1.55% | 322,952 |
| Oct 3, 2025 | 203.67 | 208.72 | 201.75 | 203.43 | 203.43 | -0.39% | 233,133 |
| Oct 2, 2025 | 198.96 | 209.50 | 197.00 | 204.23 | 204.23 | 3.49% | 520,302 |
| Oct 1, 2025 | 202.00 | 209.45 | 196.55 | 197.35 | 197.35 | -1.00% | 481,582 |
| Sep 30, 2025 | 211.34 | 211.34 | 195.74 | 199.35 | 199.35 | -5.46% | 655,414 |
| Sep 29, 2025 | 221.83 | 223.00 | 207.93 | 210.87 | 210.87 | -3.31% | 368,126 |
| Sep 26, 2025 | 223.57 | 226.66 | 215.00 | 218.10 | 218.10 | -2.32% | 252,549 |
| Sep 25, 2025 | 220.00 | 227.25 | 213.01 | 223.27 | 223.27 | -2.51% | 307,164 |
| Sep 24, 2025 | 233.20 | 239.70 | 221.00 | 229.03 | 229.03 | -1.01% | 339,542 |
| Sep 23, 2025 | 241.11 | 243.86 | 230.04 | 231.37 | 231.37 | -4.61% | 382,340 |
| Sep 22, 2025 | 238.36 | 245.50 | 235.01 | 242.56 | 242.56 | 1.69% | 498,375 |
| Sep 19, 2025 | 226.99 | 241.23 | 226.23 | 238.54 | 238.54 | 4.71% | 1,107,127 |
| Sep 18, 2025 | 219.57 | 229.52 | 218.35 | 227.80 | 227.80 | 4.17% | 357,065 |
| 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 |