Skip to main content
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
348.71
+25.96 (8.04%)
At close: Jun 26, 2026, 4:00 PM EDT
342.00
-6.71 (-1.92%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026316.94353.02312.09348.71348.718.04%989,619
Jun 25, 2026326.11335.00315.00322.75322.75-0.15%412,509
Jun 24, 2026319.90342.65315.57323.22323.221.65%732,191
Jun 23, 2026302.51323.93300.31317.97317.972.66%495,734
Jun 22, 2026313.78322.01304.88309.72309.72-1.50%605,453
Jun 18, 2026294.12315.52284.50314.44314.4410.01%869,111
Jun 17, 2026298.52313.04283.86285.84285.84-4.25%570,919
Jun 16, 2026310.00318.66297.95298.52298.52-3.31%512,639
Jun 15, 2026299.50315.08296.20308.75308.757.66%1,197,720
Jun 12, 2026289.15301.19253.05286.78286.780.47%787,531
Jun 11, 2026272.23285.88263.01285.43285.435.36%394,107
Jun 10, 2026278.77289.90268.21270.90270.90-2.80%648,294
Jun 9, 2026274.33286.00262.58278.71278.713.12%495,376
Jun 8, 2026264.14279.49255.61270.29270.294.66%567,703
Jun 5, 2026259.83266.75250.86258.25258.25-1.31%444,702
Jun 4, 2026247.65263.43246.00261.69261.694.96%379,379
Jun 3, 2026262.06265.20242.01249.33249.33-6.56%892,174
Jun 2, 2026275.01280.99264.58266.83266.83-5.57%653,250
Jun 1, 2026284.89293.90273.52282.56282.56-866,056
May 29, 2026272.20287.00267.47282.56282.565.11%2,579,978
May 28, 2026266.60282.59253.82268.82268.824.90%972,620
May 27, 2026248.80259.44248.76256.26256.262.77%518,764
May 26, 2026231.25251.50231.25249.35249.359.14%455,883
May 22, 2026241.05245.00224.81228.46228.46-5.16%460,118
May 21, 2026240.32244.78228.35240.90240.90-1.19%428,404
May 20, 2026243.10248.00233.85243.80243.801.96%304,021
May 19, 2026240.56243.77228.98239.11239.11-0.60%320,401
May 18, 2026233.94243.88231.63240.56240.562.02%192,212
May 15, 2026231.65240.00225.00235.79235.790.55%343,970
May 14, 2026240.26242.05232.80234.49234.49-2.32%301,970
May 13, 2026240.15245.31230.00240.07240.07-0.90%381,502
May 12, 2026248.88255.00238.47242.25242.25-2.87%507,151
May 11, 2026247.76253.93242.38249.42249.42-2.70%475,493
May 8, 2026252.47257.58241.89256.33256.332.83%479,785
May 7, 2026246.37265.32244.53249.27249.271.18%544,592
May 6, 2026245.12252.00226.74246.37246.37-6.61%979,976
May 5, 2026280.42282.11256.87263.81263.81-5.50%713,757
May 4, 2026276.74285.39273.32279.17279.172.39%482,735
May 1, 2026274.02279.00271.90272.65272.650.24%327,288
Apr 30, 2026258.24274.52256.97271.99271.995.72%528,352
Apr 29, 2026278.42278.42253.70257.27257.27-7.64%517,114
Apr 28, 2026278.00281.00269.56278.54278.54-0.34%288,725
Apr 27, 2026274.50279.57267.46279.48279.481.79%205,931
Apr 24, 2026278.78278.78261.07274.56274.560.08%310,288
Apr 23, 2026282.00284.31273.72274.35274.35-2.69%459,720
Apr 22, 2026279.38287.69273.26281.94281.942.90%693,335
Apr 21, 2026270.00284.76266.41273.99273.992.48%755,643
Apr 20, 2026247.13268.17247.13267.37267.376.65%697,659
Apr 17, 2026237.87256.18236.57250.71250.717.62%1,074,422
Apr 16, 2026233.00234.15223.41232.95232.951.28%582,000
Apr 15, 2026218.02231.20215.02230.00230.007.60%783,649
Apr 14, 2026199.75215.64199.75213.76213.769.55%1,057,387
Apr 13, 2026183.36196.86183.20195.13195.135.24%486,776
Apr 10, 2026182.72186.39176.57185.41185.411.94%470,995
Apr 9, 2026177.27183.20175.00181.88181.881.96%512,447
Apr 8, 2026176.69182.00174.75178.38178.387.73%584,617
Apr 7, 2026173.90176.00164.86165.58165.58-4.86%549,482
Apr 6, 2026174.00183.00174.00174.03174.030.77%493,093
Apr 2, 2026167.12176.67166.54172.70172.70-0.43%230,624
Apr 1, 2026177.72183.67172.04173.45173.45-0.37%425,561
Mar 31, 2026171.65175.39164.00174.09174.092.73%993,848
Mar 30, 2026175.12177.49167.56169.46169.46-3.14%405,610
Mar 27, 2026177.56179.90173.06174.95174.95-2.32%441,623
Mar 26, 2026177.09185.00175.00179.10179.10-1.05%482,410
Mar 25, 2026207.50210.00178.00181.01181.01-12.30%1,245,757
Mar 24, 2026212.32214.05204.01206.40206.40-4.16%324,462
Mar 23, 2026214.58220.00211.24215.36215.362.64%435,878
Mar 20, 2026208.38215.01205.41209.82209.82-0.30%511,714
Mar 19, 2026205.54212.31200.01210.46210.462.12%390,887
Mar 18, 2026210.19214.70204.20206.09206.09-1.95%482,642
Mar 17, 2026207.91215.89206.12210.19210.190.24%363,602
Mar 16, 2026215.20217.00201.65209.69209.69-1.10%486,126
Mar 13, 2026216.11222.28208.09212.02212.02-0.39%522,157
Mar 12, 2026221.00224.19212.15212.85212.85-4.68%631,568
Mar 11, 2026223.20227.00217.54223.31223.31-0.90%422,929
Mar 10, 2026222.02227.69220.00225.34225.341.77%667,416
Mar 9, 2026214.00224.10206.67221.42221.421.88%569,530
Mar 6, 2026210.87217.38204.09217.33217.33-0.40%480,605
Mar 5, 2026214.90224.28208.82218.21218.213.58%1,657,728
Mar 4, 2026203.06217.11195.08210.67210.670.91%979,512
Mar 3, 2026208.89216.09182.27208.76208.764.90%1,569,522
Mar 2, 2026185.01205.87185.01199.01199.012.97%970,224
Feb 27, 2026185.90194.97185.00193.27193.270.49%990,033
Feb 26, 2026178.20193.08178.00192.33192.3311.55%828,036
Feb 25, 2026172.07176.22170.00172.41172.411.83%476,933
Feb 24, 2026165.50172.00161.62169.31169.312.25%271,209
Feb 23, 2026174.90178.85162.10165.59165.59-6.19%272,840
Feb 20, 2026175.49180.70174.48176.51176.51-0.97%273,463
Feb 19, 2026177.50184.28173.01178.24178.24-1.29%496,688
Feb 18, 2026177.30185.13177.03180.57180.572.24%235,885
Feb 17, 2026173.93182.27173.69176.61176.61-0.38%306,425
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