Dave Inc. (DAVE)
82.86
0.35 (0.42%)
At close: Apr 11, 2025, 3:59 PM
84.64
2.14%
After-hours: Apr 11, 2025, 05:29 PM EDT
Dave Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 85.00 | 85.00 | 86.00 | 86.00 | 80.43 | 80.43 | 82.51 | 82.51 | -5.49% | 364,697 |
| Apr 9, 2025 | 74.38 | 74.38 | 91.26 | 91.26 | 72.88 | 72.88 | 87.30 | 87.30 | 17.69% | 718,200 |
| Apr 8, 2025 | 78.97 | 78.97 | 82.95 | 82.95 | 72.37 | 72.37 | 74.18 | 74.18 | -2.68% | 476,900 |
| Apr 7, 2025 | 67.00 | 67.00 | 81.35 | 81.35 | 65.46 | 65.46 | 76.22 | 76.22 | 7.66% | 656,800 |
| Apr 4, 2025 | 73.13 | 73.13 | 74.49 | 74.49 | 66.61 | 66.61 | 70.80 | 70.80 | -10.82% | 601,347 |
| Apr 3, 2025 | 80.00 | 80.00 | 81.41 | 81.41 | 77.43 | 77.43 | 79.39 | 79.39 | -6.70% | 431,195 |
| Apr 2, 2025 | 81.93 | 81.93 | 87.43 | 87.43 | 81.57 | 81.57 | 85.09 | 85.09 | 0.66% | 403,600 |
| Apr 1, 2025 | 82.96 | 82.96 | 85.99 | 85.99 | 81.12 | 81.12 | 84.53 | 84.53 | 2.26% | 342,270 |
| Mar 31, 2025 | 81.00 | 81.00 | 83.35 | 83.35 | 78.56 | 78.56 | 82.66 | 82.66 | -2.24% | 768,400 |
| Mar 28, 2025 | 88.00 | 88.00 | 89.48 | 89.48 | 83.12 | 83.12 | 84.55 | 84.55 | -4.19% | 403,021 |
| Mar 27, 2025 | 90.51 | 90.51 | 91.64 | 91.64 | 86.26 | 86.26 | 88.25 | 88.25 | -4.58% | 309,541 |
| Mar 26, 2025 | 96.90 | 96.90 | 97.91 | 97.91 | 89.66 | 89.66 | 92.49 | 92.49 | -4.55% | 375,600 |
| Mar 25, 2025 | 95.91 | 95.91 | 101.70 | 101.70 | 94.44 | 94.44 | 96.90 | 96.90 | 0.18% | 443,517 |
| Mar 24, 2025 | 93.56 | 93.56 | 97.76 | 97.76 | 93.03 | 93.03 | 96.73 | 96.73 | 6.80% | 490,875 |
| Mar 21, 2025 | 86.21 | 86.21 | 90.68 | 90.68 | 83.05 | 83.05 | 90.57 | 90.57 | 3.17% | 277,749 |
| Mar 20, 2025 | 85.02 | 85.02 | 89.82 | 89.82 | 85.02 | 85.02 | 87.79 | 87.79 | 1.97% | 228,500 |
| Mar 19, 2025 | 84.39 | 84.39 | 87.14 | 87.14 | 83.71 | 83.71 | 86.09 | 86.09 | 3.18% | 419,966 |
| Mar 18, 2025 | 86.10 | 86.10 | 86.90 | 86.90 | 82.60 | 82.60 | 83.44 | 83.44 | -4.36% | 215,285 |
| Mar 17, 2025 | 86.57 | 86.57 | 88.50 | 88.50 | 84.45 | 84.45 | 87.24 | 87.24 | 1.09% | 373,100 |
| Mar 14, 2025 | 83.00 | 83.00 | 87.60 | 87.60 | 83.00 | 83.00 | 86.30 | 86.30 | 5.50% | 482,400 |
| Mar 13, 2025 | 86.06 | 86.06 | 86.50 | 86.50 | 80.08 | 80.08 | 81.80 | 81.80 | -4.95% | 489,149 |
| Mar 12, 2025 | 86.79 | 86.79 | 89.74 | 89.74 | 81.11 | 81.11 | 86.06 | 86.06 | 5.18% | 618,367 |
| Mar 11, 2025 | 79.82 | 79.82 | 85.99 | 85.99 | 79.57 | 79.57 | 81.82 | 81.82 | -0.12% | 641,326 |
| Mar 10, 2025 | 84.27 | 84.27 | 85.22 | 85.22 | 77.83 | 77.83 | 81.92 | 81.92 | -1.73% | 557,400 |
| Mar 7, 2025 | 83.13 | 83.13 | 84.63 | 84.63 | 77.31 | 77.31 | 83.36 | 83.36 | 0.18% | 736,379 |
| Mar 6, 2025 | 90.10 | 90.10 | 90.84 | 90.84 | 82.52 | 82.52 | 83.21 | 83.21 | -8.98% | 653,045 |
| Mar 5, 2025 | 89.14 | 89.14 | 92.08 | 92.08 | 87.57 | 87.57 | 91.42 | 91.42 | 1.15% | 648,100 |
| Mar 4, 2025 | 93.00 | 93.00 | 95.00 | 95.00 | 82.51 | 82.51 | 90.38 | 90.38 | -4.89% | 1,510,400 |
| Mar 3, 2025 | 96.26 | 96.26 | 103.37 | 103.37 | 92.38 | 92.38 | 95.03 | 95.03 | -5.59% | 930,601 |
| Feb 28, 2025 | 95.03 | 95.03 | 103.31 | 103.31 | 92.70 | 92.70 | 100.66 | 100.66 | 4.05% | 607,252 |
| Feb 27, 2025 | 107.18 | 107.18 | 109.10 | 109.10 | 96.37 | 96.37 | 96.74 | 96.74 | -6.58% | 555,442 |
| Feb 26, 2025 | 101.05 | 101.05 | 106.43 | 106.43 | 100.28 | 100.28 | 103.55 | 103.55 | 3.97% | 317,951 |
| Feb 25, 2025 | 98.58 | 98.58 | 101.02 | 101.02 | 92.00 | 92.00 | 99.60 | 99.60 | -1.45% | 557,954 |
| Feb 24, 2025 | 100.80 | 100.80 | 103.29 | 103.29 | 95.48 | 95.48 | 101.07 | 101.07 | 0.17% | 479,200 |
| Feb 21, 2025 | 110.54 | 110.54 | 111.11 | 111.11 | 99.03 | 99.03 | 100.90 | 100.90 | -8.05% | 840,412 |
| Feb 20, 2025 | 113.31 | 113.31 | 114.20 | 114.20 | 104.22 | 104.22 | 109.73 | 109.73 | -3.00% | 507,530 |
| Feb 19, 2025 | 115.55 | 115.55 | 118.25 | 118.25 | 112.19 | 112.19 | 113.12 | 113.12 | -2.19% | 351,970 |
| Feb 18, 2025 | 121.03 | 121.03 | 125.00 | 125.00 | 114.23 | 114.23 | 115.65 | 115.65 | -1.41% | 594,289 |
| Feb 14, 2025 | 111.33 | 111.33 | 119.50 | 119.50 | 109.64 | 109.64 | 117.30 | 117.30 | 6.71% | 652,323 |
| Feb 13, 2025 | 111.15 | 111.15 | 113.00 | 113.00 | 105.00 | 105.00 | 109.92 | 109.92 | 1.48% | 436,909 |
| Feb 12, 2025 | 101.88 | 101.88 | 109.37 | 109.37 | 101.00 | 101.00 | 108.32 | 108.32 | 4.37% | 408,003 |
| Feb 11, 2025 | 107.37 | 107.37 | 108.00 | 108.00 | 102.04 | 102.04 | 103.78 | 103.78 | -5.14% | 327,062 |
| Feb 10, 2025 | 105.00 | 105.00 | 110.70 | 110.70 | 104.61 | 104.61 | 109.40 | 109.40 | 6.19% | 399,200 |
| Feb 7, 2025 | 108.54 | 108.54 | 112.21 | 112.21 | 100.12 | 100.12 | 103.02 | 103.02 | -4.88% | 543,100 |
| Feb 6, 2025 | 105.24 | 105.24 | 114.26 | 114.26 | 105.24 | 105.24 | 108.31 | 108.31 | 4.51% | 871,100 |
| Feb 5, 2025 | 98.16 | 98.16 | 103.78 | 103.78 | 98.00 | 98.00 | 103.64 | 103.64 | 4.90% | 308,418 |
| Feb 4, 2025 | 94.90 | 94.90 | 101.83 | 101.83 | 93.01 | 93.01 | 98.80 | 98.80 | 8.48% | 372,739 |
| Feb 3, 2025 | 89.53 | 89.53 | 94.25 | 94.25 | 86.63 | 86.63 | 91.08 | 91.08 | -4.95% | 310,500 |
| Jan 31, 2025 | 99.00 | 99.00 | 103.30 | 103.30 | 95.04 | 95.04 | 95.82 | 95.82 | -1.16% | 580,314 |
| Jan 30, 2025 | 97.34 | 97.34 | 99.50 | 99.50 | 95.76 | 95.76 | 96.94 | 96.94 | 1.31% | 335,545 |