Skip to main content
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
217.33
-0.88 (-0.40%)
At close: Mar 6, 2026, 4:00 PM EST
216.85
-0.48 (-0.22%)
After-hours: Mar 6, 2026, 7:49 PM EST

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026210.87217.38204.09217.33217.33-0.40%479,964
Mar 5, 2026214.90224.28208.82218.21218.213.58%1,657,506
Mar 4, 2026203.06217.11195.08210.67210.670.91%972,317
Mar 3, 2026208.89216.09182.27208.76208.764.90%1,562,619
Mar 2, 2026185.01205.87185.01199.01199.012.97%905,915
Feb 27, 2026185.90194.97185.00193.27193.270.49%988,842
Feb 26, 2026178.20193.08178.00192.33192.3311.55%826,436
Feb 25, 2026172.07176.22170.00172.41172.411.83%476,352
Feb 24, 2026165.50172.00161.62169.31169.312.25%271,021
Feb 23, 2026174.90178.85162.10165.59165.59-6.19%272,617
Feb 20, 2026175.49180.70174.48176.51176.51-0.97%273,350
Feb 19, 2026177.50184.28173.01178.24178.24-1.29%496,681
Feb 18, 2026177.30185.13177.03180.57180.572.24%235,725
Feb 17, 2026173.93182.27173.69176.61176.61-0.38%306,400
Feb 13, 2026170.36182.00168.71177.28177.284.21%401,548
Feb 12, 2026173.81174.45159.72170.12170.120.30%740,094
Feb 11, 2026187.49188.00167.12169.61169.61-8.58%486,131
Feb 10, 2026187.00193.04185.00185.53185.530.16%298,466
Feb 9, 2026185.00194.00182.89185.23185.231.10%798,256
Feb 6, 2026175.73185.85170.11183.22183.2217.51%800,812
Feb 5, 2026158.52161.12152.21155.92155.92-4.39%406,489
Feb 4, 2026168.00169.98154.02163.08163.08-4.07%571,341
Feb 3, 2026175.96178.00165.04170.00170.00-2.71%509,411
Feb 2, 2026162.00176.66160.23174.73174.736.74%594,784
Jan 30, 2026170.72172.50162.51163.69163.69-4.50%815,411
Jan 29, 2026172.81173.80169.00171.40171.40-2.00%415,505
Jan 28, 2026176.60180.32174.50174.89174.89-1.48%341,590
Jan 27, 2026183.28187.91170.50177.51177.51-3.56%771,029
Jan 26, 2026182.37186.00180.20184.06184.060.93%355,068
Jan 23, 2026189.03190.01182.07182.37182.37-4.22%340,622
Jan 22, 2026190.47197.29188.62190.40190.402.37%425,167
Jan 21, 2026186.11187.99177.40186.00186.000.39%657,137
Jan 20, 2026185.00195.59183.20185.27185.27-4.50%572,683
Jan 16, 2026192.55201.07190.63194.01194.011.02%660,611
Jan 15, 2026189.11193.70179.00192.06192.063.56%1,009,271
Jan 14, 2026209.68211.20183.97185.46185.46-12.40%1,082,043
Jan 13, 2026216.00220.00209.10211.72211.72-1.76%476,040
Jan 12, 2026246.66250.20213.41215.51215.51-9.96%878,236
Jan 9, 2026239.93250.50236.76239.35239.351.16%442,349
Jan 8, 2026234.90238.09232.50236.60236.600.79%229,790
Jan 7, 2026232.80242.90230.00234.74234.740.64%295,209
Jan 6, 2026231.83235.29225.00233.25233.251.33%272,034
Jan 5, 2026220.33236.00215.81230.18230.184.88%335,924
Jan 2, 2026221.94224.11208.15219.48219.48-0.87%370,132
Dec 31, 2025221.56224.50217.77221.41221.410.07%245,047
Dec 30, 2025227.74231.00220.69221.25221.25-2.85%222,313
Dec 29, 2025227.15231.28224.00227.74227.74-0.65%322,075
Dec 26, 2025228.69232.27223.00229.22229.220.23%260,561
Dec 24, 2025222.55230.00219.33228.69228.693.47%161,340
Dec 23, 2025213.91225.80213.08221.02221.021.38%224,948
Dec 22, 2025215.00226.00213.08218.01218.011.28%759,938
Dec 19, 2025212.70220.92209.53215.25215.253.10%735,229
Dec 18, 2025202.48211.71197.21208.78208.786.01%547,409
Dec 17, 2025200.78204.24195.10196.95196.95-1.00%366,069
Dec 16, 2025189.37199.11188.00198.93198.934.14%418,872
Dec 15, 2025200.03203.00189.38191.03191.03-3.33%345,918
Dec 12, 2025204.84207.06197.23197.61197.61-3.30%281,828
Dec 11, 2025197.69207.46196.39204.35204.353.79%250,971
Dec 10, 2025193.42203.00190.05196.89196.891.13%321,714
Dec 9, 2025202.40209.00193.52194.69194.69-3.81%366,841
Dec 8, 2025210.60210.60199.20202.41202.41-2.22%214,662
Dec 5, 2025207.37215.02205.00207.01207.01-1.47%322,578
Dec 4, 2025202.55211.88201.68210.09210.093.10%291,674
Dec 3, 2025202.01205.40198.00203.77203.770.55%266,769
Dec 2, 2025203.77209.87202.47202.65202.65-0.52%328,313
Dec 1, 2025210.37215.99199.53203.70203.70-6.67%480,224
Nov 28, 2025222.68227.52215.02218.26218.262.41%245,225
Nov 26, 2025214.72222.00210.80213.13213.131.35%456,489
Nov 25, 2025203.60213.00201.95210.30210.303.19%672,768
Nov 24, 2025197.81206.64195.00203.79203.794.68%818,588
Nov 21, 2025180.91195.72175.01194.68194.686.67%730,248
Nov 20, 2025196.90199.05181.36182.51182.51-4.00%522,408
Nov 19, 2025190.33197.18185.00190.12190.12-0.18%462,964
Nov 18, 2025190.51198.64188.56190.46190.46-1.88%500,026
Nov 17, 2025200.88206.00184.21194.10194.10-5.46%848,662
Nov 14, 2025207.70218.98200.86205.30205.30-5.06%650,282
Nov 13, 2025242.82242.82208.72216.24216.24-10.49%963,345
Nov 12, 2025241.21249.00230.00241.59241.590.16%390,050
Nov 11, 2025246.75246.75233.41241.21241.21-2.34%379,624
Nov 10, 2025240.16256.00239.00246.98246.984.90%456,947
Nov 7, 2025215.86238.90215.00235.45235.455.29%748,791
Nov 6, 2025247.51251.68217.50223.63223.63-8.15%751,218
Nov 5, 2025239.52244.98218.40243.47243.473.79%1,006,683
Nov 4, 2025260.01273.12220.00234.58234.58-2.30%1,992,698
Nov 3, 2025241.00246.61232.89240.11240.110.33%630,160
Oct 31, 2025229.35239.92225.35239.32239.326.75%258,668
Oct 30, 2025242.21247.00223.00224.18224.18-8.07%323,430
Oct 29, 2025247.83250.40230.10243.87243.87-2.84%396,385
Oct 28, 2025257.61258.29250.47250.99250.99-1.98%221,305
Oct 27, 2025253.35262.32248.53256.05256.052.97%390,550
Oct 24, 2025245.00255.50245.00248.67248.673.20%477,724
Oct 23, 2025222.00242.75212.00240.96240.9610.37%403,283
Oct 22, 2025226.79233.19208.60218.33218.33-3.56%387,397
Oct 21, 2025213.96230.11212.50226.40226.405.05%335,935
Oct 20, 2025209.55221.04209.42215.52215.524.44%272,547
Oct 17, 2025208.00217.20200.00206.36206.36-2.45%623,249
Oct 16, 2025224.04224.04209.39211.54211.54-4.08%279,661
Oct 15, 2025220.00224.91215.00220.54220.541.98%390,687
Oct 14, 2025198.00217.50195.00216.25216.256.83%511,450
Oct 13, 2025200.88205.14198.66202.43202.433.77%270,277