Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
202.43
+7.36 (3.77%)
At close: Oct 13, 2025, 4:00 PM EDT
204.88
+2.45 (1.21%)
After-hours: Oct 13, 2025, 7:50 PM EDT
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 200.88 | 205.14 | 198.66 | 202.43 | 202.43 | 3.77% | 270,277 |
| Oct 10, 2025 | 208.24 | 211.50 | 195.03 | 195.07 | 195.07 | -5.61% | 281,621 |
| Oct 9, 2025 | 208.20 | 213.00 | 203.69 | 206.67 | 206.67 | -0.64% | 265,018 |
| Oct 8, 2025 | 205.39 | 215.00 | 203.07 | 208.01 | 208.01 | 2.53% | 395,757 |
| Oct 7, 2025 | 200.49 | 204.75 | 195.00 | 202.88 | 202.88 | 1.30% | 293,464 |
| Oct 6, 2025 | 202.64 | 206.01 | 198.63 | 200.28 | 200.28 | -1.55% | 322,952 |
| Oct 3, 2025 | 203.67 | 208.72 | 201.75 | 203.43 | 203.43 | -0.39% | 233,133 |
| Oct 2, 2025 | 198.96 | 209.50 | 197.00 | 204.23 | 204.23 | 3.49% | 520,302 |
| Oct 1, 2025 | 202.00 | 209.45 | 196.55 | 197.35 | 197.35 | -1.00% | 481,582 |
| Sep 30, 2025 | 211.34 | 211.34 | 195.74 | 199.35 | 199.35 | -5.46% | 655,414 |
| Sep 29, 2025 | 221.83 | 223.00 | 207.93 | 210.87 | 210.87 | -3.31% | 368,126 |
| Sep 26, 2025 | 223.57 | 226.66 | 215.00 | 218.10 | 218.10 | -2.32% | 252,549 |
| Sep 25, 2025 | 220.00 | 227.25 | 213.01 | 223.27 | 223.27 | -2.51% | 307,164 |
| Sep 24, 2025 | 233.20 | 239.70 | 221.00 | 229.03 | 229.03 | -1.01% | 339,542 |
| Sep 23, 2025 | 241.11 | 243.86 | 230.04 | 231.37 | 231.37 | -4.61% | 382,340 |
| Sep 22, 2025 | 238.36 | 245.50 | 235.01 | 242.56 | 242.56 | 1.69% | 498,375 |
| Sep 19, 2025 | 226.99 | 241.23 | 226.23 | 238.54 | 238.54 | 4.71% | 1,107,127 |
| Sep 18, 2025 | 219.57 | 229.52 | 218.35 | 227.80 | 227.80 | 4.17% | 357,065 |
| Sep 17, 2025 | 216.68 | 223.29 | 212.50 | 218.69 | 218.69 | 2.08% | 295,018 |
| Sep 16, 2025 | 219.00 | 221.00 | 206.54 | 214.24 | 214.24 | -2.14% | 437,588 |
| Sep 15, 2025 | 230.00 | 230.17 | 218.26 | 218.93 | 218.93 | -4.57% | 417,904 |
| Sep 12, 2025 | 225.21 | 230.37 | 224.00 | 229.42 | 229.42 | 2.02% | 351,214 |
| Sep 11, 2025 | 219.90 | 228.69 | 213.92 | 224.87 | 224.87 | 4.96% | 388,426 |
| Sep 10, 2025 | 217.49 | 219.76 | 209.19 | 214.25 | 214.25 | -1.34% | 348,712 |
| Sep 9, 2025 | 194.10 | 219.00 | 193.53 | 217.16 | 217.16 | 11.25% | 533,442 |
| Sep 8, 2025 | 195.42 | 200.75 | 194.00 | 195.20 | 195.20 | 0.28% | 364,632 |
| Sep 5, 2025 | 199.82 | 200.05 | 189.00 | 194.65 | 194.65 | -0.48% | 486,621 |
| Sep 4, 2025 | 199.41 | 207.00 | 194.15 | 195.59 | 195.59 | -4.49% | 513,096 |
| Sep 3, 2025 | 212.80 | 217.60 | 204.54 | 204.79 | 204.79 | -2.55% | 309,703 |
| Sep 2, 2025 | 204.01 | 212.62 | 198.63 | 210.14 | 210.14 | -1.44% | 308,776 |
| Aug 29, 2025 | 220.19 | 222.48 | 209.54 | 213.22 | 213.22 | -2.12% | 284,936 |
| Aug 28, 2025 | 208.00 | 221.29 | 205.22 | 217.83 | 217.83 | 4.82% | 318,688 |
| Aug 27, 2025 | 209.05 | 216.85 | 207.67 | 207.81 | 207.81 | -0.19% | 494,137 |
| Aug 26, 2025 | 197.80 | 209.50 | 196.00 | 208.21 | 208.21 | 5.15% | 475,951 |
| Aug 25, 2025 | 198.12 | 208.27 | 195.38 | 198.01 | 198.01 | -0.50% | 361,080 |
| Aug 22, 2025 | 186.26 | 200.94 | 184.69 | 199.00 | 199.00 | 6.84% | 316,925 |
| Aug 21, 2025 | 186.33 | 189.06 | 184.00 | 186.26 | 186.26 | -1.06% | 213,098 |
| Aug 20, 2025 | 187.54 | 189.33 | 181.54 | 188.25 | 188.25 | -0.92% | 389,481 |
| Aug 19, 2025 | 200.12 | 200.80 | 185.50 | 190.00 | 190.00 | -6.08% | 594,172 |
| Aug 18, 2025 | 201.39 | 211.80 | 200.20 | 202.30 | 202.30 | 0.45% | 526,882 |
| Aug 15, 2025 | 203.54 | 204.77 | 195.85 | 201.39 | 201.39 | 0.16% | 465,123 |
| Aug 14, 2025 | 192.92 | 202.00 | 192.48 | 201.06 | 201.06 | 0.28% | 452,573 |
| Aug 13, 2025 | 190.00 | 202.18 | 188.00 | 200.49 | 200.49 | 8.58% | 815,557 |
| Aug 12, 2025 | 186.57 | 189.50 | 176.27 | 184.64 | 184.64 | -1.11% | 557,098 |
| Aug 11, 2025 | 184.00 | 189.96 | 179.55 | 186.72 | 186.72 | 2.02% | 668,858 |
| Aug 8, 2025 | 192.00 | 194.96 | 182.04 | 183.02 | 183.02 | -4.37% | 791,134 |
| Aug 7, 2025 | 201.91 | 207.17 | 187.42 | 191.39 | 191.39 | -2.41% | 1,011,328 |
| Aug 6, 2025 | 233.00 | 235.48 | 179.00 | 196.11 | 196.11 | -17.89% | 2,652,735 |
| Aug 5, 2025 | 245.51 | 249.90 | 232.23 | 238.83 | 238.83 | -2.72% | 770,354 |
| Aug 4, 2025 | 234.75 | 246.94 | 227.65 | 245.51 | 245.51 | 5.49% | 483,639 |