Skip to main content
logo
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
169.46
-5.49 (-3.14%)
At close: Mar 30, 2026, 4:00 PM EDT
167.99
-1.47 (-0.87%)
After-hours: Mar 30, 2026, 7:58 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026175.12177.49167.56169.46169.46-3.14%405,439
Mar 27, 2026177.56179.90173.06174.95174.95-2.32%441,623
Mar 26, 2026177.09185.00175.00179.10179.10-1.05%482,410
Mar 25, 2026207.50210.00178.00181.01181.01-12.30%1,245,757
Mar 24, 2026212.32214.05204.01206.40206.40-4.16%324,462
Mar 23, 2026214.58220.00211.24215.36215.362.64%435,878
Mar 20, 2026208.38215.01205.41209.82209.82-0.30%511,714
Mar 19, 2026205.54212.31200.01210.46210.462.12%390,887
Mar 18, 2026210.19214.70204.20206.09206.09-1.95%482,642
Mar 17, 2026207.91215.89206.12210.19210.190.24%363,602
Mar 16, 2026215.20217.00201.65209.69209.69-1.10%486,126
Mar 13, 2026216.11222.28208.09212.02212.02-0.39%522,157
Mar 12, 2026221.00224.19212.15212.85212.85-4.68%631,568
Mar 11, 2026223.20227.00217.54223.31223.31-0.90%422,929
Mar 10, 2026222.02227.69220.00225.34225.341.77%667,416
Mar 9, 2026214.00224.10206.67221.42221.421.88%569,530
Mar 6, 2026210.87217.38204.09217.33217.33-0.40%480,605
Mar 5, 2026214.90224.28208.82218.21218.213.58%1,657,728
Mar 4, 2026203.06217.11195.08210.67210.670.91%979,512
Mar 3, 2026208.89216.09182.27208.76208.764.90%1,569,522
Mar 2, 2026185.01205.87185.01199.01199.012.97%970,224
Feb 27, 2026185.90194.97185.00193.27193.270.49%990,033
Feb 26, 2026178.20193.08178.00192.33192.3311.55%828,036
Feb 25, 2026172.07176.22170.00172.41172.411.83%476,933
Feb 24, 2026165.50172.00161.62169.31169.312.25%271,209
Feb 23, 2026174.90178.85162.10165.59165.59-6.19%272,840
Feb 20, 2026175.49180.70174.48176.51176.51-0.97%273,463
Feb 19, 2026177.50184.28173.01178.24178.24-1.29%496,688
Feb 18, 2026177.30185.13177.03180.57180.572.24%235,885
Feb 17, 2026173.93182.27173.69176.61176.61-0.38%306,425
Feb 13, 2026170.36182.00168.71177.28177.284.21%401,548
Feb 12, 2026173.81174.45159.72170.12170.120.30%740,094
Feb 11, 2026187.49188.00167.12169.61169.61-8.58%486,131
Feb 10, 2026187.00193.04185.00185.53185.530.16%298,466
Feb 9, 2026185.00194.00182.89185.23185.231.10%798,256
Feb 6, 2026175.73185.85170.11183.22183.2217.51%800,812
Feb 5, 2026158.52161.12152.21155.92155.92-4.39%406,489
Feb 4, 2026168.00169.98154.02163.08163.08-4.07%571,341
Feb 3, 2026175.96178.00165.04170.00170.00-2.71%509,411
Feb 2, 2026162.00176.66160.23174.73174.736.74%594,784
Jan 30, 2026170.72172.50162.51163.69163.69-4.50%815,411
Jan 29, 2026172.81173.80169.00171.40171.40-2.00%415,505
Jan 28, 2026176.60180.32174.50174.89174.89-1.48%341,590
Jan 27, 2026183.28187.91170.50177.51177.51-3.56%771,029
Jan 26, 2026182.37186.00180.20184.06184.060.93%355,068
Jan 23, 2026189.03190.01182.07182.37182.37-4.22%340,622
Jan 22, 2026190.47197.29188.62190.40190.402.37%425,167
Jan 21, 2026186.11187.99177.40186.00186.000.39%657,137
Jan 20, 2026185.00195.59183.20185.27185.27-4.50%572,683
Jan 16, 2026192.55201.07190.63194.01194.011.02%660,611