Skip to main content
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
278.54
-0.94 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
275.00
-3.54 (-1.27%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026278.00281.00269.56278.54278.54-0.34%288,379
Apr 27, 2026274.50279.57267.46279.48279.481.79%205,802
Apr 24, 2026278.78278.78261.07274.56274.560.08%303,330
Apr 23, 2026282.00284.31273.72274.35274.35-2.69%458,330
Apr 22, 2026279.38287.69273.26281.94281.942.90%678,163
Apr 21, 2026270.00284.76266.41273.99273.992.48%754,879
Apr 20, 2026247.13268.17247.13267.37267.376.65%696,616
Apr 17, 2026237.87256.18236.57250.71250.717.62%1,073,451
Apr 16, 2026233.00234.15223.41232.95232.951.28%581,835
Apr 15, 2026218.02231.20215.02230.00230.007.60%782,530
Apr 14, 2026199.75215.64199.75213.76213.769.55%1,056,016
Apr 13, 2026183.36196.86183.20195.13195.135.24%485,855
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
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