Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
343.14
-25.80 (-6.99%)
At close: Oct 6, 2026, 4:00 PM EDT
344.23
+1.09 (0.32%)
After-hours: Oct 6, 2026, 7:45 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026371.10375.64342.25343.14343.14-6.99%258,744
Oct 5, 2026346.71375.99346.57368.94368.946.45%288,611
Oct 2, 2026350.00355.92345.74346.57346.572.06%339,304
Oct 1, 2026326.37340.99318.19339.59339.595.62%280,078
Sep 30, 2026324.99324.99319.21321.51321.51-1.51%185,990
Sep 29, 2026326.34329.00315.66326.44326.441.79%247,882
Sep 28, 2026314.46324.44310.88320.70320.70-1.29%308,961
Sep 25, 2026336.43339.63324.48324.88324.88-1.98%200,453
Sep 24, 2026323.98334.99318.64331.46331.461.61%329,954
Sep 23, 2026354.36354.36316.65326.19326.19-7.74%644,398
Sep 22, 2026358.92361.31345.00353.57353.570.83%356,401
Sep 21, 2026344.28352.99337.84350.65350.653.80%299,535
Sep 18, 2026355.55361.00336.71337.82337.82-5.24%467,147
Sep 17, 2026374.51374.51356.03356.49356.49-2.55%200,869
Sep 16, 2026370.70378.92362.38365.83365.83-2.36%264,340
Sep 15, 2026376.50389.34370.50374.67374.672.43%406,253
Sep 14, 2026345.90373.44345.00365.78365.784.30%291,760
Sep 11, 2026363.26366.12345.61350.71350.71-2.13%365,076
Sep 10, 2026358.48363.77353.31358.36358.36-0.97%191,249
Sep 9, 2026382.03383.99361.07361.88361.88-3.85%200,824
Sep 8, 2026373.56379.09365.01376.38376.38-1.13%336,015
Sep 4, 2026381.34394.99379.21380.69380.69-2.60%312,941
Sep 3, 2026376.00391.00371.42390.86390.864.83%350,894
Sep 2, 2026338.30373.04338.30372.85372.859.46%335,882
Sep 1, 2026349.58359.92330.32340.64340.64-5.25%454,417
Aug 31, 2026376.26378.00357.84359.52359.52-5.03%506,989
Aug 28, 2026378.10388.00365.99378.55378.551.21%360,711
Aug 27, 2026373.79380.43366.10374.01374.010.46%288,468
Aug 26, 2026347.63375.58347.63372.30372.306.53%276,697
Aug 25, 2026362.33362.33347.43349.47349.47-1.50%288,146
Aug 24, 2026350.19363.73348.50354.79354.790.02%320,165
Aug 21, 2026339.30355.23330.03354.72354.725.88%355,206
Aug 20, 2026346.88346.88327.32335.01335.01-2.91%313,620
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