Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
229.22
+0.53 (0.23%)
At close: Dec 26, 2025, 4:00 PM EST
225.21
-4.01 (-1.75%)
After-hours: Dec 26, 2025, 7:40 PM EST
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 228.69 | 232.27 | 223.00 | 229.22 | 229.22 | 0.23% | 259,845 |
| Dec 24, 2025 | 222.55 | 230.00 | 219.33 | 228.69 | 228.69 | 3.47% | 160,457 |
| Dec 23, 2025 | 213.91 | 225.80 | 213.08 | 221.02 | 221.02 | 1.38% | 224,317 |
| Dec 22, 2025 | 215.00 | 226.00 | 213.08 | 218.01 | 218.01 | 1.28% | 758,341 |
| Dec 19, 2025 | 212.70 | 220.92 | 209.53 | 215.25 | 215.25 | 3.10% | 731,945 |
| Dec 18, 2025 | 202.48 | 211.71 | 197.21 | 208.78 | 208.78 | 6.01% | 547,362 |
| Dec 17, 2025 | 200.78 | 204.24 | 195.10 | 196.95 | 196.95 | -1.00% | 366,069 |
| Dec 16, 2025 | 189.37 | 199.11 | 188.00 | 198.93 | 198.93 | 4.14% | 418,872 |
| Dec 15, 2025 | 200.03 | 203.00 | 189.38 | 191.03 | 191.03 | -3.33% | 345,918 |
| Dec 12, 2025 | 204.84 | 207.06 | 197.23 | 197.61 | 197.61 | -3.30% | 281,828 |
| Dec 11, 2025 | 197.69 | 207.46 | 196.39 | 204.35 | 204.35 | 3.79% | 250,971 |
| Dec 10, 2025 | 193.42 | 203.00 | 190.05 | 196.89 | 196.89 | 1.13% | 321,714 |
| Dec 9, 2025 | 202.40 | 209.00 | 193.52 | 194.69 | 194.69 | -3.81% | 366,841 |
| Dec 8, 2025 | 210.60 | 210.60 | 199.20 | 202.41 | 202.41 | -2.22% | 214,662 |
| Dec 5, 2025 | 207.37 | 215.02 | 205.00 | 207.01 | 207.01 | -1.47% | 322,578 |
| Dec 4, 2025 | 202.55 | 211.88 | 201.68 | 210.09 | 210.09 | 3.10% | 291,674 |
| Dec 3, 2025 | 202.01 | 205.40 | 198.00 | 203.77 | 203.77 | 0.55% | 266,769 |
| Dec 2, 2025 | 203.77 | 209.87 | 202.47 | 202.65 | 202.65 | -0.52% | 328,313 |
| Dec 1, 2025 | 210.37 | 215.99 | 199.53 | 203.70 | 203.70 | -6.67% | 480,224 |
| Nov 28, 2025 | 222.68 | 227.52 | 215.02 | 218.26 | 218.26 | 2.41% | 245,225 |
| Nov 26, 2025 | 214.72 | 222.00 | 210.80 | 213.13 | 213.13 | 1.35% | 456,489 |
| Nov 25, 2025 | 203.60 | 213.00 | 201.95 | 210.30 | 210.30 | 3.19% | 672,768 |
| Nov 24, 2025 | 197.81 | 206.64 | 195.00 | 203.79 | 203.79 | 4.68% | 818,588 |
| Nov 21, 2025 | 180.91 | 195.72 | 175.01 | 194.68 | 194.68 | 6.67% | 730,248 |
| Nov 20, 2025 | 196.90 | 199.05 | 181.36 | 182.51 | 182.51 | -4.00% | 522,408 |
| Nov 19, 2025 | 190.33 | 197.18 | 185.00 | 190.12 | 190.12 | -0.18% | 462,964 |
| Nov 18, 2025 | 190.51 | 198.64 | 188.56 | 190.46 | 190.46 | -1.88% | 500,026 |
| Nov 17, 2025 | 200.88 | 206.00 | 184.21 | 194.10 | 194.10 | -5.46% | 848,662 |
| Nov 14, 2025 | 207.70 | 218.98 | 200.86 | 205.30 | 205.30 | -5.06% | 650,282 |
| 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% | 1,006,683 |
| 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 |