Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
88.46
+0.73 (0.83%)
Dec 5, 2024, 4:00 PM EST - Market closed
Dave Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 88.89 | 90.49 | 85.11 | 88.46 | 88.46 | 0.83% | 425,233 |
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 |
Aug 26, 2024 | 39.68 | 40.82 | 39.02 | 39.88 | 39.88 | 1.12% | 324,623 |
Aug 23, 2024 | 39.00 | 40.08 | 38.46 | 39.44 | 39.44 | 2.65% | 443,977 |
Aug 22, 2024 | 38.75 | 38.95 | 37.34 | 38.42 | 38.42 | 0.08% | 163,602 |
Aug 21, 2024 | 37.55 | 38.46 | 36.84 | 38.39 | 38.39 | 3.53% | 149,854 |
Aug 20, 2024 | 37.99 | 38.68 | 36.91 | 37.08 | 37.08 | -1.90% | 186,785 |
Aug 19, 2024 | 36.26 | 37.86 | 35.67 | 37.80 | 37.80 | 4.42% | 205,365 |
Aug 16, 2024 | 36.10 | 37.62 | 35.63 | 36.20 | 36.20 | 0.42% | 227,063 |
Aug 15, 2024 | 37.30 | 37.30 | 35.56 | 36.05 | 36.05 | 0.75% | 253,366 |
Aug 14, 2024 | 34.93 | 35.85 | 34.00 | 35.78 | 35.78 | 2.52% | 231,117 |
Aug 13, 2024 | 31.11 | 35.02 | 30.66 | 34.90 | 34.90 | 14.02% | 383,747 |
Aug 12, 2024 | 32.48 | 32.50 | 30.20 | 30.61 | 30.61 | 0.26% | 287,794 |
Aug 9, 2024 | 31.98 | 32.14 | 30.39 | 30.53 | 30.53 | -4.53% | 117,379 |
Aug 8, 2024 | 31.88 | 32.63 | 31.30 | 31.98 | 31.98 | 1.65% | 264,217 |
Aug 7, 2024 | 32.75 | 33.04 | 30.17 | 31.46 | 31.46 | 0.80% | 318,585 |
Aug 6, 2024 | 37.20 | 37.84 | 28.74 | 31.21 | 31.21 | 2.06% | 888,853 |
Aug 5, 2024 | 30.01 | 32.60 | 29.52 | 30.58 | 30.58 | -8.18% | 678,063 |
Aug 2, 2024 | 33.51 | 33.77 | 31.89 | 33.31 | 33.31 | -4.32% | 344,322 |
Aug 1, 2024 | 36.38 | 37.10 | 34.02 | 34.81 | 34.81 | -4.26% | 279,389 |
Jul 31, 2024 | 35.18 | 37.29 | 35.04 | 36.36 | 36.36 | 5.88% | 267,610 |
Jul 30, 2024 | 36.62 | 36.66 | 33.58 | 34.34 | 34.34 | -5.53% | 245,112 |
Jul 29, 2024 | 36.44 | 37.90 | 35.62 | 36.35 | 36.35 | 1.11% | 299,382 |
Jul 26, 2024 | 36.09 | 36.24 | 33.68 | 35.95 | 35.95 | 4.11% | 341,398 |
Jul 25, 2024 | 35.05 | 35.05 | 31.85 | 34.53 | 34.53 | -2.37% | 975,560 |
Jul 24, 2024 | 37.83 | 38.44 | 35.05 | 35.37 | 35.37 | -7.60% | 591,386 |
Jul 23, 2024 | 38.01 | 40.18 | 37.48 | 38.28 | 38.28 | -0.39% | 239,031 |
Jul 22, 2024 | 37.56 | 39.75 | 37.56 | 38.43 | 38.43 | 2.48% | 228,209 |
Jul 19, 2024 | 37.40 | 40.41 | 37.09 | 37.50 | 37.50 | 0.27% | 508,371 |
Jul 18, 2024 | 41.07 | 42.97 | 37.16 | 37.40 | 37.40 | -9.38% | 595,299 |
Jul 17, 2024 | 40.91 | 43.00 | 39.51 | 41.27 | 41.27 | -0.98% | 470,537 |