Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	88.47	91.00	85.75	85.91	85.91	3.05%	345,963
Apr 22, 2025	82.74	84.57	81.51	83.37	83.37	3.36%	169,733
Apr 21, 2025	82.13	83.06	78.30	80.66	80.66	-4.28%	281,206
Apr 17, 2025	82.16	85.14	81.90	84.27	84.27	2.56%	265,658
Apr 16, 2025	82.24	83.21	79.85	82.17	82.17	-1.99%	289,691
Apr 15, 2025	84.15	85.76	81.93	83.84	83.84	0.77%	333,928
Apr 14, 2025	86.00	87.65	81.03	83.20	83.20	0.20%	204,932
Apr 11, 2025	82.55	83.82	79.59	83.03	83.03	0.63%	249,342
Apr 10, 2025	85.00	86.00	80.43	82.51	82.51	-5.49%	364,899
Apr 9, 2025	74.38	91.26	72.88	87.30	87.30	17.69%	718,195
Apr 8, 2025	78.97	82.95	72.37	74.18	74.18	-2.68%	476,861
Apr 7, 2025	67.00	81.35	65.46	76.22	76.22	7.66%	656,790
Apr 4, 2025	73.13	74.49	66.61	70.80	70.80	-10.82%	601,347
Apr 3, 2025	80.00	81.41	77.43	79.39	79.39	-6.70%	431,195
Apr 2, 2025	81.93	87.43	81.57	85.09	85.09	0.66%	403,568
Apr 1, 2025	82.96	85.99	81.12	84.53	84.53	2.26%	342,270
Mar 31, 2025	81.00	83.35	78.56	82.66	82.66	-2.24%	768,360
Mar 28, 2025	88.00	89.48	83.12	84.55	84.55	-4.19%	403,021
Mar 27, 2025	90.51	91.64	86.26	88.25	88.25	-4.58%	309,541
Mar 26, 2025	96.90	97.91	89.66	92.49	92.49	-4.55%	375,593
Mar 25, 2025	95.91	101.70	94.44	96.90	96.90	0.18%	443,517
Mar 24, 2025	93.56	97.76	93.03	96.73	96.73	6.80%	490,875
Mar 21, 2025	86.21	90.68	83.05	90.57	90.57	3.17%	277,749
Mar 20, 2025	85.02	89.82	85.02	87.79	87.79	1.97%	228,495
Mar 19, 2025	84.39	87.14	83.71	86.09	86.09	3.18%	419,966
Mar 18, 2025	86.10	86.90	82.60	83.44	83.44	-4.36%	215,285
Mar 17, 2025	86.57	88.50	84.45	87.24	87.24	1.09%	373,066
Mar 14, 2025	83.00	87.60	83.00	86.30	86.30	5.50%	482,378
Mar 13, 2025	86.06	86.50	80.08	81.80	81.80	-4.95%	489,149
Mar 12, 2025	86.79	89.74	81.11	86.06	86.06	5.18%	618,367
Mar 11, 2025	79.82	85.99	79.57	81.82	81.82	-0.12%	641,326
Mar 10, 2025	84.27	85.22	77.83	81.92	81.92	-1.73%	542,224
Mar 7, 2025	83.13	84.63	77.31	83.36	83.36	0.18%	736,379
Mar 6, 2025	90.10	90.84	82.52	83.21	83.21	-8.98%	653,045
Mar 5, 2025	89.14	92.08	87.57	91.42	91.42	1.15%	648,060
Mar 4, 2025	93.00	95.00	82.51	90.38	90.38	-4.89%	1,510,378
Mar 3, 2025	96.26	103.37	92.38	95.03	95.03	-5.59%	930,601
Feb 28, 2025	95.03	103.31	92.70	100.66	100.66	4.05%	607,252
Feb 27, 2025	107.18	109.10	96.37	96.74	96.74	-6.58%	555,442
Feb 26, 2025	101.05	106.43	100.28	103.55	103.55	3.97%	317,951
Feb 25, 2025	98.58	101.02	92.00	99.60	99.60	-1.45%	557,954
Feb 24, 2025	100.80	103.29	95.48	101.07	101.07	0.17%	479,200
Feb 21, 2025	110.54	111.11	99.03	100.90	100.90	-8.05%	840,412
Feb 20, 2025	113.31	114.20	104.22	109.73	109.73	-3.00%	507,530
Feb 19, 2025	115.55	118.25	112.19	113.12	113.12	-2.19%	351,970
Feb 18, 2025	121.03	125.00	114.23	115.65	115.65	-1.41%	594,289
Feb 14, 2025	111.33	119.50	109.64	117.30	117.30	6.71%	652,323
Feb 13, 2025	111.15	113.00	105.00	109.92	109.92	1.48%	436,909
Feb 12, 2025	101.88	109.37	101.00	108.32	108.32	4.37%	408,003
Feb 11, 2025	107.37	108.00	102.04	103.78	103.78	-5.14%	327,062