Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2024	37.95	38.64	37.56	37.66	37.66	-0.03%	219,004
Nov 4, 2024	37.79	38.67	37.44	37.67	37.67	-1.41%	292,052
Nov 1, 2024	39.18	39.79	37.89	38.21	38.21	-0.91%	216,232
Oct 31, 2024	39.93	39.98	38.24	38.56	38.56	-3.38%	344,858
Oct 30, 2024	39.41	41.05	38.51	39.91	39.91	1.84%	359,181
Oct 29, 2024	38.81	40.09	38.81	39.19	39.19	-0.20%	132,029
Oct 28, 2024	39.45	40.28	38.88	39.27	39.27	1.37%	237,896
Oct 25, 2024	40.27	40.52	38.37	38.74	38.74	-2.86%	213,534
Oct 24, 2024	40.84	41.25	39.34	39.88	39.88	-0.99%	219,142
Oct 23, 2024	42.80	43.78	39.80	40.28	40.28	-5.95%	488,167
Oct 22, 2024	43.33	44.88	41.70	42.83	42.83	-2.17%	249,660
Oct 21, 2024	42.71	44.94	42.54	43.78	43.78	2.70%	218,909
Oct 18, 2024	43.01	43.36	40.24	42.63	42.63	-0.37%	602,098
Oct 17, 2024	49.17	49.25	42.09	42.79	42.79	-13.35%	902,860
Oct 16, 2024	46.00	49.73	45.00	49.38	49.38	7.75%	536,937
Oct 15, 2024	43.86	45.89	42.90	45.83	45.83	4.61%	313,952
Oct 14, 2024	44.82	45.85	43.26	43.81	43.81	0.07%	272,712
Oct 11, 2024	41.54	44.25	41.54	43.78	43.78	6.16%	310,600
Oct 10, 2024	42.00	42.04	40.09	41.24	41.24	-4.49%	598,811
Oct 9, 2024	44.59	45.24	42.99	43.18	43.18	-2.97%	123,045
Oct 8, 2024	42.89	45.34	42.27	44.50	44.50	4.14%	413,605
Oct 7, 2024	43.17	43.27	42.00	42.73	42.73	-0.79%	102,000
Oct 4, 2024	40.75	43.61	40.65	43.07	43.07	7.89%	266,222
Oct 3, 2024	40.02	41.30	39.42	39.92	39.92	-1.04%	110,682
Oct 2, 2024	39.62	41.65	39.27	40.34	40.34	0.85%	162,201
Oct 1, 2024	39.75	40.11	38.09	40.00	40.00	0.10%	237,358
Sep 30, 2024	41.89	44.42	39.12	39.96	39.96	-4.99%	439,822
Sep 27, 2024	40.31	42.25	40.06	42.06	42.06	5.23%	204,435
Sep 26, 2024	41.13	41.66	39.76	39.97	39.97	-1.67%	134,975
Sep 25, 2024	41.04	41.77	40.34	40.65	40.65	-0.29%	109,793
Sep 24, 2024	40.09	40.87	39.16	40.77	40.77	1.90%	101,086
Sep 23, 2024	41.84	42.61	39.77	40.01	40.01	-2.89%	186,707
Sep 20, 2024	41.45	42.38	40.64	41.20	41.20	-0.27%	310,362
Sep 19, 2024	40.00	41.81	39.77	41.31	41.31	7.77%	412,694
Sep 18, 2024	38.18	39.71	37.57	38.33	38.33	0.39%	293,917
Sep 17, 2024	37.21	38.58	36.67	38.18	38.18	3.47%	286,153
Sep 16, 2024	36.20	37.58	36.20	36.90	36.90	2.07%	251,259
Sep 13, 2024	35.44	36.37	35.22	36.15	36.15	3.11%	122,032
Sep 12, 2024	33.99	35.32	33.99	35.06	35.06	3.54%	145,229
Sep 11, 2024	32.87	34.01	31.75	33.86	33.86	1.44%	127,064
Sep 10, 2024	33.09	33.44	31.83	33.38	33.38	-	184,733
Sep 9, 2024	34.54	34.88	33.24	33.38	33.38	-2.94%	156,959
Sep 6, 2024	35.53	35.83	34.05	34.39	34.39	-4.92%	179,161
Sep 5, 2024	36.63	37.98	35.93	36.17	36.17	-1.87%	194,042
Sep 4, 2024	37.11	38.51	36.07	36.86	36.86	-3.48%	157,127
Sep 3, 2024	37.67	38.86	36.99	38.19	38.19	1.57%	203,727
Aug 30, 2024	37.61	38.50	37.26	37.60	37.60	0.78%	167,561
Aug 29, 2024	36.22	37.85	36.09	37.31	37.31	3.99%	146,733
Aug 28, 2024	37.11	37.40	35.48	35.88	35.88	-4.06%	253,645
Aug 27, 2024	39.33	39.63	37.39	37.40	37.40	-6.22%	161,799
Aug 26, 2024	39.68	40.82	39.02	39.88	39.88	1.12%	324,623
Aug 23, 2024	39.00	40.08	38.46	39.44	39.44	2.65%	443,977
Aug 22, 2024	38.75	38.95	37.34	38.42	38.42	0.08%	163,602
Aug 21, 2024	37.55	38.46	36.84	38.39	38.39	3.53%	149,854
Aug 20, 2024	37.99	38.68	36.91	37.08	37.08	-1.90%	186,785
Aug 19, 2024	36.26	37.86	35.67	37.80	37.80	4.42%	205,365
Aug 16, 2024	36.10	37.62	35.63	36.20	36.20	0.42%	227,063
Aug 15, 2024	37.30	37.30	35.56	36.05	36.05	0.75%	253,366
Aug 14, 2024	34.93	35.85	34.00	35.78	35.78	2.52%	231,117
Aug 13, 2024	31.11	35.02	30.66	34.90	34.90	14.02%	383,747
Aug 12, 2024	32.48	32.50	30.20	30.61	30.61	0.26%	287,794
Aug 9, 2024	31.98	32.14	30.39	30.53	30.53	-4.53%	117,379
Aug 8, 2024	31.88	32.63	31.30	31.98	31.98	1.65%	264,217
Aug 7, 2024	32.75	33.04	30.17	31.46	31.46	0.80%	318,585
Aug 6, 2024	37.20	37.84	28.74	31.21	31.21	2.06%	888,853
Aug 5, 2024	30.01	32.60	29.52	30.58	30.58	-8.18%	678,063
Aug 2, 2024	33.51	33.77	31.89	33.31	33.31	-4.32%	344,322
Aug 1, 2024	36.38	37.10	34.02	34.81	34.81	-4.26%	279,389
Jul 31, 2024	35.18	37.29	35.04	36.36	36.36	5.88%	267,610
Jul 30, 2024	36.62	36.66	33.58	34.34	34.34	-5.53%	245,112
Jul 29, 2024	36.44	37.90	35.62	36.35	36.35	1.11%	299,382
Jul 26, 2024	36.09	36.24	33.68	35.95	35.95	4.11%	341,398
Jul 25, 2024	35.05	35.05	31.85	34.53	34.53	-2.37%	975,560
Jul 24, 2024	37.83	38.44	35.05	35.37	35.37	-7.60%	591,386
Jul 23, 2024	38.01	40.18	37.48	38.28	38.28	-0.39%	239,031
Jul 22, 2024	37.56	39.75	37.56	38.43	38.43	2.48%	228,209
Jul 19, 2024	37.40	40.41	37.09	37.50	37.50	0.27%	508,371
Jul 18, 2024	41.07	42.97	37.16	37.40	37.40	-9.38%	595,299
Jul 17, 2024	40.91	43.00	39.51	41.27	41.27	-0.98%	470,537
Jul 16, 2024	39.18	42.26	38.56	41.68	41.68	8.15%	508,982
Jul 15, 2024	38.00	39.39	37.50	38.54	38.54	3.46%	317,827
Jul 12, 2024	37.08	38.39	36.39	37.25	37.25	2.50%	243,667
Jul 11, 2024	35.70	37.69	35.25	36.34	36.34	4.76%	274,642
Jul 10, 2024	34.93	35.61	33.32	34.69	34.69	0.29%	311,317
Jul 9, 2024	31.85	34.61	31.00	34.59	34.59	8.16%	329,998
Jul 8, 2024	30.00	32.62	30.00	31.98	31.98	4.99%	405,027
Jul 5, 2024	30.05	30.93	29.60	30.46	30.46	-0.13%	250,569
Jul 3, 2024	30.20	31.38	29.80	30.50	30.50	1.70%	267,241
Jul 2, 2024	30.10	30.26	29.46	29.99	29.99	-0.33%	238,084
Jul 1, 2024	30.63	31.44	29.59	30.09	30.09	-0.69%	189,833
Jun 28, 2024	30.14	31.24	29.27	30.30	30.30	1.37%	1,720,122
Jun 27, 2024	30.96	31.89	28.31	29.89	29.89	-2.26%	819,334
Jun 26, 2024	35.00	35.03	29.49	30.58	30.58	-14.75%	745,380
Jun 25, 2024	37.70	37.70	35.37	35.87	35.87	-4.60%	319,167
Jun 24, 2024	39.38	40.87	37.56	37.60	37.60	-4.79%	313,232
Jun 21, 2024	37.88	40.16	37.28	39.49	39.49	3.43%	137,005
Jun 20, 2024	38.50	38.70	36.50	38.18	38.18	0.03%	163,561
Jun 18, 2024	38.05	39.00	37.22	38.17	38.17	0.90%	150,658
Jun 17, 2024	37.06	38.84	36.72	37.83	37.83	1.61%	112,165
Jun 14, 2024	35.30	37.31	35.30	37.23	37.23	2.93%	179,197