Skip to main content
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
208.53
+1.48 (0.71%)
At close: Jun 5, 2025, 4:00 PM
209.17
+0.64 (0.31%)
After-hours: Jun 5, 2025, 4:23 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025207.97212.80204.77209.17209.171.02%288,966
Jun 4, 2025211.17211.17202.34207.05207.05-1.55%284,314
Jun 3, 2025204.72212.06201.08210.32210.320.59%428,884
Jun 2, 2025201.31209.52196.87209.08209.084.11%485,979
May 30, 2025206.33206.40195.00200.82200.82-3.60%607,968
May 29, 2025220.33220.34202.28208.32208.32-4.07%479,072
May 28, 2025208.45217.17206.46217.16217.163.90%322,183
May 27, 2025204.99209.35202.01209.00209.005.92%349,841
May 23, 2025193.52201.45190.41197.32197.32-0.77%262,507
May 22, 2025193.19200.44192.70198.85198.852.66%317,626
May 21, 2025195.89201.16190.71193.70193.70-1.19%558,874
May 20, 2025182.80196.36182.00196.04196.047.14%501,314
May 19, 2025180.18184.52180.00182.97182.97-1.34%327,592
May 16, 2025184.54187.62182.64185.45185.450.87%347,133
May 15, 2025181.18186.74178.29183.85183.850.29%475,086
May 14, 2025181.95188.93179.52183.32183.320.86%588,722
May 13, 2025173.26181.83172.96181.76181.765.72%765,033
May 12, 2025176.74178.01168.01171.92171.922.81%877,847
May 9, 2025152.37167.27149.20167.22167.229.49%1,027,472
May 8, 2025134.70153.31126.89152.73152.7341.64%2,618,323
May 7, 2025105.83109.27105.83107.83107.831.80%573,009
May 6, 2025102.38107.71102.12105.92105.921.12%562,208
May 5, 2025103.05107.54102.62104.75104.750.03%423,193
May 2, 202597.88104.7397.25104.72104.728.60%380,559
May 1, 202596.7797.7793.7396.4396.431.70%197,182
Apr 30, 202591.3595.1388.5894.8294.82-0.42%297,266
Apr 29, 202593.5295.7492.5295.2295.221.64%158,340
Apr 28, 202593.0795.3892.0393.6893.680.81%258,201
Apr 25, 202590.5593.8789.9092.9392.933.30%332,996
Apr 24, 202586.0391.5085.5889.9689.964.71%383,144
Apr 23, 202588.4791.0085.7585.9185.913.05%345,963
Apr 22, 202582.7484.5781.5183.3783.373.36%169,733
Apr 21, 202582.1383.0678.3080.6680.66-4.28%281,206
Apr 17, 202582.1685.1481.9084.2784.272.56%265,658
Apr 16, 202582.2483.2179.8582.1782.17-1.99%289,691
Apr 15, 202584.1585.7681.9383.8483.840.77%333,928
Apr 14, 202586.0087.6581.0383.2083.200.20%204,932
Apr 11, 202582.5583.8279.5983.0383.030.63%249,342
Apr 10, 202585.0086.0080.4382.5182.51-5.49%364,899
Apr 9, 202574.3891.2672.8887.3087.3017.69%718,195
Apr 8, 202578.9782.9572.3774.1874.18-2.68%476,861
Apr 7, 202567.0081.3565.4676.2276.227.66%656,790
Apr 4, 202573.1374.4966.6170.8070.80-10.82%601,347
Apr 3, 202580.0081.4177.4379.3979.39-6.70%431,195
Apr 2, 202581.9387.4381.5785.0985.090.66%403,568
Apr 1, 202582.9685.9981.1284.5384.532.26%342,270
Mar 31, 202581.0083.3578.5682.6682.66-2.24%768,360
Mar 28, 202588.0089.4883.1284.5584.55-4.19%403,021
Mar 27, 202590.5191.6486.2688.2588.25-4.58%309,541
Mar 26, 202596.9097.9189.6692.4992.49-4.55%375,593