Skip to main content
Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
249.64
+6.61 (2.72%)
At close: Jun 27, 2025, 4:00 PM
249.45
-0.19 (-0.08%)
After-hours: Jun 27, 2025, 6:09 PM EDT

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025245.52256.00239.00249.64249.642.72%715,401
Jun 26, 2025230.61245.09227.98243.03243.037.48%449,462
Jun 25, 2025231.38234.05219.04226.11226.11-1.44%461,049
Jun 24, 2025219.00230.00216.66229.42229.426.84%402,846
Jun 23, 2025207.32215.00200.52214.73214.731.77%324,385
Jun 20, 2025204.01212.05200.28211.00211.005.04%349,866
Jun 18, 2025203.38207.00186.20200.88200.88-1.65%817,985
Jun 17, 2025213.07217.71204.05204.26204.26-5.73%439,891
Jun 16, 2025210.63219.90210.49216.68216.684.06%402,444
Jun 13, 2025228.20231.60205.00208.24208.24-12.60%1,113,261
Jun 12, 2025231.06243.25227.45238.25238.252.84%362,009
Jun 11, 2025229.55233.59225.51231.67231.673.16%389,431
Jun 10, 2025225.00227.66213.50224.58224.58-0.06%479,370
Jun 9, 2025223.14226.19211.44224.72224.721.43%393,282
Jun 6, 2025212.77222.17210.71221.55221.555.92%339,202
Jun 5, 2025207.97212.80204.77209.17209.171.02%288,966
Jun 4, 2025211.17211.17202.34207.05207.05-1.55%284,314
Jun 3, 2025204.72212.06201.08210.32210.320.59%428,884
Jun 2, 2025201.31209.52196.87209.08209.084.11%485,979
May 30, 2025206.33206.40195.00200.82200.82-3.60%607,968
May 29, 2025220.33220.34202.28208.32208.32-4.07%479,072
May 28, 2025208.45217.17206.46217.16217.163.90%322,183
May 27, 2025204.99209.35202.01209.00209.005.92%349,841
May 23, 2025193.52201.45190.41197.32197.32-0.77%262,507
May 22, 2025193.19200.44192.70198.85198.852.66%317,626
May 21, 2025195.89201.16190.71193.70193.70-1.19%558,874
May 20, 2025182.80196.36182.00196.04196.047.14%501,314
May 19, 2025180.18184.52180.00182.97182.97-1.34%327,592
May 16, 2025184.54187.62182.64185.45185.450.87%347,133
May 15, 2025181.18186.74178.29183.85183.850.29%475,086
May 14, 2025181.95188.93179.52183.32183.320.86%588,722
May 13, 2025173.26181.83172.96181.76181.765.72%765,033
May 12, 2025176.74178.01168.01171.92171.922.81%877,847
May 9, 2025152.37167.27149.20167.22167.229.49%1,027,472
May 8, 2025134.70153.31126.89152.73152.7341.64%2,618,323
May 7, 2025105.83109.27105.83107.83107.831.80%573,009
May 6, 2025102.38107.71102.12105.92105.921.12%562,208
May 5, 2025103.05107.54102.62104.75104.750.03%423,193
May 2, 202597.88104.7397.25104.72104.728.60%380,559
May 1, 202596.7797.7793.7396.4396.431.70%197,182
Apr 30, 202591.3595.1388.5894.8294.82-0.42%297,266
Apr 29, 202593.5295.7492.5295.2295.221.64%158,340
Apr 28, 202593.0795.3892.0393.6893.680.81%258,201
Apr 25, 202590.5593.8789.9092.9392.933.30%332,996
Apr 24, 202586.0391.5085.5889.9689.964.71%383,144
Apr 23, 202588.4791.0085.7585.9185.913.05%345,963
Apr 22, 202582.7484.5781.5183.3783.373.36%169,733
Apr 21, 202582.1383.0678.3080.6680.66-4.28%281,206
Apr 17, 202582.1685.1481.9084.2784.272.56%265,658
Apr 16, 202582.2483.2179.8582.1782.17-1.99%289,691