Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	89.78	92.97	88.47	90.92	90.92	3.49%	316,540
Jan 17, 2025	90.18	92.56	87.41	87.85	87.85	-1.65%	230,444
Jan 16, 2025	87.25	92.13	86.88	89.32	89.32	2.92%	260,246
Jan 15, 2025	84.49	86.93	81.84	86.79	86.79	5.82%	348,575
Jan 14, 2025	83.51	84.27	80.22	82.02	82.02	0.18%	415,961
Jan 13, 2025	84.00	87.80	80.86	81.87	81.87	-3.52%	331,548
Jan 10, 2025	82.12	85.25	77.44	84.86	84.86	-0.47%	396,642
Jan 8, 2025	85.43	85.67	82.50	85.26	85.26	-0.59%	259,718
Jan 7, 2025	91.87	93.19	84.46	85.77	85.77	-5.98%	356,101
Jan 6, 2025	90.53	94.04	89.32	91.23	91.23	1.51%	275,445
Jan 3, 2025	86.75	90.30	85.89	89.87	89.87	4.12%	286,721
Jan 2, 2025	88.24	90.20	83.00	86.31	86.31	-0.70%	526,636
Dec 31, 2024	84.00	88.49	82.00	86.92	86.92	-7.98%	1,403,697
Dec 30, 2024	94.04	96.74	92.39	94.46	94.46	-3.43%	322,016
Dec 27, 2024	100.00	102.51	94.30	97.81	97.81	-2.73%	332,449
Dec 26, 2024	95.33	102.31	95.00	100.55	100.55	3.99%	318,841
Dec 24, 2024	91.47	96.80	89.00	96.69	96.69	8.97%	346,841
Dec 23, 2024	88.22	90.50	84.93	88.73	88.73	1.01%	346,759
Dec 20, 2024	83.19	88.71	81.00	87.84	87.84	1.29%	508,586
Dec 19, 2024	93.06	96.12	85.30	86.72	86.72	-3.25%	563,823
Dec 18, 2024	105.60	106.43	88.99	89.63	89.63	-13.78%	646,186
Dec 17, 2024	103.98	108.50	100.12	103.96	103.96	1.88%	635,859
Dec 16, 2024	93.15	103.95	90.72	102.04	102.04	11.28%	567,850
Dec 13, 2024	87.67	94.00	87.37	91.70	91.70	6.64%	369,677
Dec 12, 2024	88.27	92.29	84.58	85.99	85.99	-3.01%	296,721
Dec 11, 2024	82.18	90.18	82.18	88.66	88.66	5.51%	353,066
Dec 10, 2024	86.04	91.93	83.52	84.03	84.03	-0.30%	482,879
Dec 9, 2024	92.28	93.93	82.73	84.28	84.28	-8.36%	456,452
Dec 6, 2024	90.00	94.90	88.32	91.97	91.97	3.97%	460,816
Dec 5, 2024	88.89	90.49	85.11	88.46	88.46	0.83%	425,506
Dec 4, 2024	88.41	90.93	80.23	87.73	87.73	-2.13%	659,008
Dec 3, 2024	93.08	93.08	88.00	89.64	89.64	-3.62%	538,342
Dec 2, 2024	102.00	102.63	90.03	93.01	93.01	-5.75%	820,345
Nov 29, 2024	93.92	103.72	92.46	98.68	98.68	8.40%	587,297
Nov 27, 2024	89.77	96.00	88.32	91.03	91.03	3.57%	919,545
Nov 26, 2024	84.43	89.38	84.04	87.89	87.89	3.13%	284,557
Nov 25, 2024	88.88	91.44	83.35	85.22	85.22	-1.21%	505,377
Nov 22, 2024	84.56	89.98	83.00	86.26	86.26	4.66%	600,814
Nov 21, 2024	80.00	83.75	77.72	82.42	82.42	5.67%	428,670
Nov 20, 2024	83.00	84.07	76.88	78.00	78.00	-4.33%	222,237
Nov 19, 2024	78.41	85.41	78.41	81.53	81.53	2.32%	375,827
Nov 18, 2024	80.76	80.76	77.29	79.68	79.68	-0.47%	429,350
Nov 15, 2024	77.72	80.84	75.69	80.06	80.06	0.13%	488,394
Nov 14, 2024	88.14	88.16	79.28	79.96	79.96	-11.58%	862,556
Nov 13, 2024	78.25	94.96	75.20	90.43	90.43	44.00%	3,094,103
Nov 12, 2024	60.00	64.50	59.18	62.80	62.80	5.97%	1,087,981
Nov 11, 2024	54.84	59.54	54.39	59.26	59.26	11.81%	718,227
Nov 8, 2024	46.52	53.58	45.61	53.00	53.00	15.44%	626,514
Nov 7, 2024	45.47	46.84	43.93	45.91	45.91	0.09%	487,526
Nov 6, 2024	39.24	46.07	39.24	45.87	45.87	21.80%	1,685,323
Nov 5, 2024	37.95	38.64	37.56	37.66	37.66	-0.03%	310,560
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