Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	280.42	282.11	256.87	263.81	263.81	-5.50%	623,225
May 4, 2026	276.74	285.39	273.32	279.17	279.17	2.39%	482,388
May 1, 2026	274.02	279.00	271.90	272.65	272.65	0.24%	326,872
Apr 30, 2026	258.24	274.52	256.97	271.99	271.99	5.72%	528,216
Apr 29, 2026	278.42	278.42	253.70	257.27	257.27	-7.64%	516,745
Apr 28, 2026	278.00	281.00	269.56	278.54	278.54	-0.34%	288,725
Apr 27, 2026	274.50	279.57	267.46	279.48	279.48	1.79%	205,931
Apr 24, 2026	278.78	278.78	261.07	274.56	274.56	0.08%	310,288
Apr 23, 2026	282.00	284.31	273.72	274.35	274.35	-2.69%	459,720
Apr 22, 2026	279.38	287.69	273.26	281.94	281.94	2.90%	693,335
Apr 21, 2026	270.00	284.76	266.41	273.99	273.99	2.48%	755,643
Apr 20, 2026	247.13	268.17	247.13	267.37	267.37	6.65%	697,659
Apr 17, 2026	237.87	256.18	236.57	250.71	250.71	7.62%	1,074,422
Apr 16, 2026	233.00	234.15	223.41	232.95	232.95	1.28%	582,000
Apr 15, 2026	218.02	231.20	215.02	230.00	230.00	7.60%	783,649
Apr 14, 2026	199.75	215.64	199.75	213.76	213.76	9.55%	1,057,387
Apr 13, 2026	183.36	196.86	183.20	195.13	195.13	5.24%	486,776
Apr 10, 2026	182.72	186.39	176.57	185.41	185.41	1.94%	470,995
Apr 9, 2026	177.27	183.20	175.00	181.88	181.88	1.96%	512,447
Apr 8, 2026	176.69	182.00	174.75	178.38	178.38	7.73%	584,617
Apr 7, 2026	173.90	176.00	164.86	165.58	165.58	-4.86%	549,482
Apr 6, 2026	174.00	183.00	174.00	174.03	174.03	0.77%	493,093
Apr 2, 2026	167.12	176.67	166.54	172.70	172.70	-0.43%	230,624
Apr 1, 2026	177.72	183.67	172.04	173.45	173.45	-0.37%	425,561
Mar 31, 2026	171.65	175.39	164.00	174.09	174.09	2.73%	993,848
Mar 30, 2026	175.12	177.49	167.56	169.46	169.46	-3.14%	405,610
Mar 27, 2026	177.56	179.90	173.06	174.95	174.95	-2.32%	441,623
Mar 26, 2026	177.09	185.00	175.00	179.10	179.10	-1.05%	482,410
Mar 25, 2026	207.50	210.00	178.00	181.01	181.01	-12.30%	1,245,757
Mar 24, 2026	212.32	214.05	204.01	206.40	206.40	-4.16%	324,462
Mar 23, 2026	214.58	220.00	211.24	215.36	215.36	2.64%	435,878
Mar 20, 2026	208.38	215.01	205.41	209.82	209.82	-0.30%	511,714
Mar 19, 2026	205.54	212.31	200.01	210.46	210.46	2.12%	390,887
Mar 18, 2026	210.19	214.70	204.20	206.09	206.09	-1.95%	482,642
Mar 17, 2026	207.91	215.89	206.12	210.19	210.19	0.24%	363,602
Mar 16, 2026	215.20	217.00	201.65	209.69	209.69	-1.10%	486,126
Mar 13, 2026	216.11	222.28	208.09	212.02	212.02	-0.39%	522,157
Mar 12, 2026	221.00	224.19	212.15	212.85	212.85	-4.68%	631,568
Mar 11, 2026	223.20	227.00	217.54	223.31	223.31	-0.90%	422,929
Mar 10, 2026	222.02	227.69	220.00	225.34	225.34	1.77%	667,416
Mar 9, 2026	214.00	224.10	206.67	221.42	221.42	1.88%	569,530
Mar 6, 2026	210.87	217.38	204.09	217.33	217.33	-0.40%	480,605
Mar 5, 2026	214.90	224.28	208.82	218.21	218.21	3.58%	1,657,728
Mar 4, 2026	203.06	217.11	195.08	210.67	210.67	0.91%	979,512
Mar 3, 2026	208.89	216.09	182.27	208.76	208.76	4.90%	1,569,522
Mar 2, 2026	185.01	205.87	185.01	199.01	199.01	2.97%	970,224
Feb 27, 2026	185.90	194.97	185.00	193.27	193.27	0.49%	990,033
Feb 26, 2026	178.20	193.08	178.00	192.33	192.33	11.55%	828,036
Feb 25, 2026	172.07	176.22	170.00	172.41	172.41	1.83%	476,933
Feb 24, 2026	165.50	172.00	161.62	169.31	169.31	2.25%	271,209