Dave Inc. (DAVE)
NASDAQ: DAVE
· Real-Time Price · USD
203.02
-1.77 (-0.86%)
At close: Sep 04, 2025, 9:41 AM
DAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 212.80 | 217.60 | 204.54 | 204.79 | 204.79 | -2.55% | 309,680 |
| 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 |
| Aug 26, 2025 | 197.80 | 209.50 | 196.00 | 208.21 | 208.21 | 5.15% | 476,000 |
| Aug 25, 2025 | 198.12 | 208.27 | 195.38 | 198.01 | 198.01 | -0.50% | 361,080 |
| Aug 22, 2025 | 186.26 | 200.94 | 184.69 | 199.00 | 199.00 | 6.84% | 316,925 |
| Aug 21, 2025 | 186.33 | 189.06 | 184.00 | 186.26 | 186.26 | -1.06% | 213,098 |
| Aug 20, 2025 | 187.54 | 189.33 | 181.54 | 188.25 | 188.25 | -0.92% | 389,481 |
| Aug 19, 2025 | 200.12 | 200.80 | 185.50 | 190.00 | 190.00 | -6.08% | 594,200 |
| Aug 18, 2025 | 201.39 | 211.80 | 200.20 | 202.30 | 202.30 | 0.45% | 526,882 |
| Aug 15, 2025 | 203.54 | 204.77 | 195.85 | 201.39 | 201.39 | 0.16% | 465,123 |
| Aug 14, 2025 | 192.92 | 202.00 | 192.48 | 201.06 | 201.06 | 0.28% | 452,600 |
| 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 |