Dave Inc. (DAVE)
NASDAQ: DAVE
· Real-Time Price · USD
201.06
0.57 (0.28%)
At close: Aug 14, 2025, 3:59 PM
199.44
-0.81%
After-hours: Aug 14, 2025, 07:55 PM EDT
DAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 192.92 | 202.00 | 192.48 | 201.06 | 201.06 | 0.28% | 451,556 |
| Aug 13, 2025 | 190.00 | 202.18 | 188.00 | 200.49 | 200.49 | 8.58% | 815,600 |
| 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% | 668,900 |
| 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% | 770,400 |
| Aug 4, 2025 | 234.75 | 246.94 | 227.65 | 245.51 | 245.51 | 5.49% | 483,639 |
| Aug 1, 2025 | 227.01 | 236.37 | 216.03 | 232.73 | 232.73 | -1.30% | 532,200 |
| Jul 31, 2025 | 241.54 | 246.16 | 231.00 | 235.80 | 235.80 | -1.83% | 451,784 |
| Jul 30, 2025 | 221.27 | 244.98 | 221.07 | 240.20 | 240.20 | 9.07% | 610,400 |
| Jul 29, 2025 | 218.17 | 230.00 | 217.19 | 220.23 | 220.23 | 3.33% | 640,189 |
| Jul 28, 2025 | 213.28 | 216.87 | 210.61 | 213.13 | 213.13 | 1.20% | 302,078 |
| Jul 25, 2025 | 208.56 | 217.70 | 205.52 | 210.61 | 210.61 | 0.78% | 380,941 |
| Jul 24, 2025 | 209.11 | 210.74 | 204.24 | 208.99 | 208.99 | -0.11% | 344,733 |
| Jul 23, 2025 | 196.94 | 209.58 | 194.20 | 209.21 | 209.21 | 7.81% | 478,352 |
| Jul 22, 2025 | 195.23 | 198.19 | 189.00 | 194.05 | 194.05 | -0.76% | 444,088 |
| Jul 21, 2025 | 220.00 | 222.99 | 193.06 | 195.54 | 195.54 | -10.34% | 803,715 |
| Jul 18, 2025 | 207.70 | 219.06 | 204.08 | 218.10 | 218.10 | 6.90% | 768,531 |