Dave Inc. (DAVE)
95.06
-5.60 (-5.56%)
At close: Mar 03, 2025, 1:25 PM
DAVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 95.03 | 103.31 | 92.70 | 100.66 | 3.92 | 4.05% | 591,905 |
| Feb 27, 2025 | 107.18 | 109.10 | 96.37 | 96.74 | -6.81 | -6.58% | 555,442 |
| Feb 26, 2025 | 101.05 | 106.43 | 100.28 | 103.55 | 3.95 | 3.97% | 317,951 |
| Feb 25, 2025 | 98.58 | 101.02 | 92.00 | 99.60 | -1.47 | -1.45% | 557,954 |
| Feb 24, 2025 | 100.80 | 103.29 | 95.48 | 101.07 | 0.17 | 0.17% | 479,200 |
| Feb 21, 2025 | 110.54 | 111.11 | 99.03 | 100.90 | -8.83 | -8.05% | 840,412 |
| Feb 20, 2025 | 113.31 | 114.20 | 104.22 | 109.73 | -3.39 | -3.00% | 507,530 |
| Feb 19, 2025 | 115.55 | 118.25 | 112.19 | 113.12 | -2.53 | -2.19% | 351,970 |
| Feb 18, 2025 | 121.03 | 125.00 | 114.23 | 115.65 | -1.65 | -1.41% | 594,289 |
| Feb 14, 2025 | 111.33 | 119.50 | 109.64 | 117.30 | 7.38 | 6.71% | 652,323 |
| Feb 13, 2025 | 111.15 | 113.00 | 105.00 | 109.92 | 1.60 | 1.48% | 436,909 |
| Feb 12, 2025 | 101.88 | 109.37 | 101.00 | 108.32 | 4.54 | 4.37% | 408,003 |
| Feb 11, 2025 | 107.37 | 108.00 | 102.04 | 103.78 | -5.62 | -5.14% | 327,062 |
| Feb 10, 2025 | 105.00 | 110.70 | 104.61 | 109.40 | 6.38 | 6.19% | 399,200 |
| Feb 7, 2025 | 108.54 | 112.21 | 100.12 | 103.02 | -5.29 | -4.88% | 543,100 |
| Feb 6, 2025 | 105.24 | 114.26 | 105.24 | 108.31 | 4.67 | 4.51% | 871,100 |
| Feb 5, 2025 | 98.16 | 103.78 | 98.00 | 103.64 | 4.84 | 4.90% | 308,418 |
| Feb 4, 2025 | 94.90 | 101.83 | 93.01 | 98.80 | 7.72 | 8.48% | 372,739 |
| Feb 3, 2025 | 89.53 | 94.25 | 86.63 | 91.08 | -4.74 | -4.95% | 310,500 |
| Jan 31, 2025 | 99.00 | 103.30 | 95.04 | 95.82 | -1.12 | -1.16% | 580,314 |
| Jan 30, 2025 | 97.34 | 99.50 | 95.76 | 96.94 | 1.25 | 1.31% | 335,545 |
| Jan 29, 2025 | 92.83 | 98.31 | 91.54 | 95.69 | 2.39 | 2.56% | 413,262 |
| Jan 28, 2025 | 89.27 | 95.15 | 88.71 | 93.30 | 4.98 | 5.64% | 530,692 |
| Jan 27, 2025 | 86.00 | 90.74 | 83.00 | 88.32 | -1.57 | -1.75% | 438,300 |
| Jan 24, 2025 | 91.85 | 94.00 | 87.89 | 89.89 | -3.14 | -3.38% | 357,894 |
| Jan 23, 2025 | 95.00 | 95.00 | 89.69 | 93.03 | -2.12 | -2.23% | 291,200 |
| Jan 22, 2025 | 89.95 | 96.53 | 89.29 | 95.15 | 4.23 | 4.65% | 385,620 |
| Jan 21, 2025 | 89.78 | 92.97 | 88.47 | 90.92 | 3.07 | 3.49% | 316,600 |
| Jan 17, 2025 | 90.18 | 92.56 | 87.41 | 87.85 | -1.47 | -1.65% | 230,444 |
| Jan 16, 2025 | 87.25 | 92.13 | 86.88 | 89.32 | 2.53 | 2.92% | 260,246 |
| Jan 15, 2025 | 84.49 | 86.93 | 81.84 | 86.79 | 4.77 | 5.82% | 348,575 |
| Jan 14, 2025 | 83.51 | 84.27 | 80.22 | 82.02 | 0.15 | 0.18% | 416,000 |
| Jan 13, 2025 | 84.00 | 87.80 | 80.86 | 81.87 | -2.99 | -3.52% | 331,548 |
| Jan 10, 2025 | 82.12 | 85.25 | 77.44 | 84.86 | -0.40 | -0.47% | 396,642 |
| Jan 8, 2025 | 85.43 | 85.67 | 82.50 | 85.26 | -0.51 | -0.59% | 259,718 |
| Jan 7, 2025 | 91.87 | 93.19 | 84.46 | 85.77 | -5.46 | -5.98% | 356,101 |
| Jan 6, 2025 | 90.53 | 94.04 | 89.32 | 91.23 | 1.36 | 1.51% | 275,445 |
| Jan 3, 2025 | 86.75 | 90.30 | 85.89 | 89.87 | 3.56 | 4.12% | 286,721 |
| Jan 2, 2025 | 88.24 | 90.20 | 83.00 | 86.31 | -0.61 | -0.70% | 526,636 |
| Dec 31, 2024 | 84.00 | 88.49 | 82.00 | 86.92 | -7.54 | -7.98% | 1,403,697 |
| Dec 30, 2024 | 94.04 | 96.74 | 92.39 | 94.46 | -3.35 | -3.43% | 322,016 |
| Dec 27, 2024 | 100.00 | 102.51 | 94.30 | 97.81 | -2.74 | -2.73% | 332,449 |
| Dec 26, 2024 | 95.33 | 102.31 | 95.00 | 100.55 | 3.86 | 3.99% | 318,841 |
| Dec 24, 2024 | 91.47 | 96.80 | 89.00 | 96.69 | 7.96 | 8.97% | 346,841 |
| Dec 23, 2024 | 88.22 | 90.50 | 84.93 | 88.73 | 0.89 | 1.01% | 346,759 |
| Dec 20, 2024 | 83.19 | 88.71 | 81.00 | 87.84 | 1.12 | 1.29% | 508,600 |
| Dec 19, 2024 | 93.06 | 96.12 | 85.30 | 86.72 | -2.91 | -3.25% | 563,823 |
| Dec 18, 2024 | 105.60 | 106.43 | 88.99 | 89.63 | -14.33 | -13.78% | 646,200 |
| Dec 17, 2024 | 103.98 | 108.50 | 100.12 | 103.96 | 1.92 | 1.88% | 635,859 |
| Dec 16, 2024 | 93.15 | 103.95 | 90.72 | 102.04 | 10.34 | 11.28% | 567,850 |