Dave Inc. (DAVE)
NASDAQ: DAVE
· Real-Time Price · USD
229.03
-2.34 (-1.01%)
At close: Sep 24, 2025, 3:59 PM
229.00
-0.01%
After-hours: Sep 24, 2025, 07:57 PM EDT
DAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 233.20 | 239.70 | 221.00 | 229.03 | 229.03 | -1.01% | 339,154 |
| Sep 23, 2025 | 241.11 | 243.86 | 230.04 | 231.37 | 231.37 | -4.61% | 382,340 |
| Sep 22, 2025 | 238.36 | 245.50 | 235.01 | 242.56 | 242.56 | 1.69% | 498,375 |
| Sep 19, 2025 | 226.99 | 241.23 | 226.23 | 238.54 | 238.54 | 4.71% | 1,107,127 |
| Sep 18, 2025 | 219.57 | 229.52 | 218.35 | 227.80 | 227.80 | 4.17% | 357,065 |
| Sep 17, 2025 | 216.68 | 223.29 | 212.50 | 218.69 | 218.69 | 2.08% | 295,018 |
| Sep 16, 2025 | 219.00 | 221.00 | 206.54 | 214.24 | 214.24 | -2.14% | 437,588 |
| Sep 15, 2025 | 230.00 | 230.17 | 218.26 | 218.93 | 218.93 | -4.57% | 417,904 |
| Sep 12, 2025 | 225.21 | 230.37 | 224.00 | 229.42 | 229.42 | 2.02% | 351,214 |
| Sep 11, 2025 | 219.90 | 228.69 | 213.92 | 224.87 | 224.87 | 4.96% | 388,426 |
| Sep 10, 2025 | 217.49 | 219.76 | 209.19 | 214.25 | 214.25 | -1.34% | 348,712 |
| Sep 9, 2025 | 194.10 | 219.00 | 193.53 | 217.16 | 217.16 | 11.25% | 533,442 |
| Sep 8, 2025 | 195.42 | 200.75 | 194.00 | 195.20 | 195.20 | 0.28% | 364,632 |
| Sep 5, 2025 | 199.82 | 200.05 | 189.00 | 194.65 | 194.65 | -0.48% | 486,621 |
| Sep 4, 2025 | 199.41 | 207.00 | 194.15 | 195.59 | 195.59 | -4.49% | 513,096 |
| Sep 3, 2025 | 212.80 | 217.60 | 204.54 | 204.79 | 204.79 | -2.55% | 312,327 |
| Sep 2, 2025 | 204.01 | 212.62 | 198.63 | 210.14 | 210.14 | -1.44% | 308,776 |
| Aug 29, 2025 | 220.19 | 222.48 | 209.54 | 213.22 | 213.22 | -2.12% | 284,936 |
| Aug 28, 2025 | 208.00 | 221.29 | 205.22 | 217.83 | 217.83 | 4.82% | 318,700 |
| Aug 27, 2025 | 209.05 | 216.85 | 207.67 | 207.81 | 207.81 | -0.19% | 494,137 |