Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
349.47
-5.32 (-1.50%)
Aug 25, 2026, 4:00 PM EDT - Market closed

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2026362.33362.33347.43349.47349.47-1.50%288,126
Aug 24, 2026350.19363.73348.50354.79354.790.02%319,554
Aug 21, 2026339.30355.23330.03354.72354.725.88%353,887
Aug 20, 2026346.88346.88327.32335.01335.01-2.91%313,613
Aug 19, 2026334.00359.85334.00345.05345.053.58%495,490
Aug 18, 2026330.53349.00330.53333.14333.14-2.43%356,541
Aug 17, 2026336.94342.31325.08341.43341.432.05%687,004
Aug 14, 2026330.91347.99330.18334.57334.570.24%360,423
Aug 13, 2026324.51336.55320.68333.77333.775.56%525,309
Aug 12, 2026315.04317.28303.01316.19316.192.00%428,020
Aug 11, 2026308.83317.94302.17310.00310.000.38%384,773
Aug 10, 2026317.94322.00306.37308.82308.82-2.87%549,873
Aug 7, 2026365.01365.18317.56317.93317.93-12.96%673,982
Aug 6, 2026385.97398.86360.00365.26365.26-15.09%953,214
Aug 5, 2026438.23438.23421.02430.16430.160.21%435,105
Aug 4, 2026406.86431.79406.86429.26429.267.54%340,372
Aug 3, 2026374.37402.67374.06399.15399.157.10%265,924
Jul 31, 2026377.28383.74371.36372.69372.69-1.31%334,744
Jul 30, 2026376.31380.96364.00377.64377.64-0.36%615,854
Jul 29, 2026395.61408.85372.44378.99378.99-6.76%417,222
Jul 28, 2026401.15407.37370.74406.45406.450.20%483,233
Jul 27, 2026409.71417.23397.81405.65405.650.71%314,338
Jul 24, 2026405.98422.39395.00402.81402.81-1.41%242,567
Jul 23, 2026420.52423.43390.70408.59408.59-3.56%430,308
Jul 22, 2026430.80439.52416.59423.66423.66-3.47%385,599
Jul 21, 2026449.58458.25432.65438.90438.900.14%616,584
Jul 20, 2026447.64455.60437.59438.28438.28-0.49%415,047
Jul 17, 2026425.00445.73411.63440.42440.42-0.48%467,722
Jul 16, 2026437.53455.98431.34442.53442.530.99%568,116
Jul 15, 2026429.56442.82415.00438.19438.195.08%763,854
Jul 14, 2026395.40419.86393.00417.00417.007.04%437,425
Jul 13, 2026404.42408.96383.48389.56389.56-2.79%419,544
Jul 10, 2026396.22409.00392.20400.75400.752.72%287,232
Jul 9, 2026381.10391.14377.74390.14390.143.90%285,857
Jul 8, 2026376.47379.76365.50375.51375.51-2.20%522,584
Jul 7, 2026396.00409.00380.51383.96383.96-3.04%528,717
Jul 6, 2026388.60400.11379.00396.00396.002.23%602,648
Jul 2, 2026386.37401.93384.27387.36387.361.10%549,270
Jul 1, 2026378.87404.44371.01383.13383.132.83%1,067,909
Jun 30, 2026368.56379.56360.96372.59372.590.26%451,393
Jun 29, 2026354.46374.21346.76371.62371.626.57%648,829
Jun 26, 2026316.94353.02312.09348.71348.718.04%993,568
Jun 25, 2026326.11335.00315.00322.75322.75-0.15%413,293
Jun 24, 2026319.90342.65315.57323.22323.221.65%733,517
Jun 23, 2026302.51323.93300.31317.97317.972.66%496,611
Jun 22, 2026313.78322.01304.88309.72309.72-1.50%606,504
Jun 18, 2026294.12315.52284.50314.44314.4410.01%869,111
Jun 17, 2026298.52313.04283.86285.84285.84-4.25%570,919
Jun 16, 2026310.00318.66297.95298.52298.52-3.31%512,639
Jun 15, 2026299.50315.08296.20308.75308.757.66%1,197,720