Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	176.74	178.01	168.01	171.38	-	2.48%	697,922
May 9, 2025	152.37	167.27	149.20	167.22	167.22	9.49%	1,027,472
May 8, 2025	134.70	153.31	126.89	152.73	152.73	41.64%	2,618,323
May 7, 2025	105.83	109.27	105.83	107.83	107.83	1.80%	573,009
May 6, 2025	102.38	107.71	102.12	105.92	105.92	1.12%	562,208
May 5, 2025	103.05	107.54	102.62	104.75	104.75	0.03%	423,193
May 2, 2025	97.88	104.73	97.25	104.72	104.72	8.60%	380,559
May 1, 2025	96.77	97.77	93.73	96.43	96.43	1.70%	197,182
Apr 30, 2025	91.35	95.13	88.58	94.82	94.82	-0.42%	297,266
Apr 29, 2025	93.52	95.74	92.52	95.22	95.22	1.64%	158,340
Apr 28, 2025	93.07	95.38	92.03	93.68	93.68	0.81%	258,201
Apr 25, 2025	90.55	93.87	89.90	92.93	92.93	3.30%	332,996
Apr 24, 2025	86.03	91.50	85.58	89.96	89.96	4.71%	383,144
Apr 23, 2025	88.47	91.00	85.75	85.91	85.91	3.05%	345,963
Apr 22, 2025	82.74	84.57	81.51	83.37	83.37	3.36%	169,733
Apr 21, 2025	82.13	83.06	78.30	80.66	80.66	-4.28%	281,206
Apr 17, 2025	82.16	85.14	81.90	84.27	84.27	2.56%	265,658
Apr 16, 2025	82.24	83.21	79.85	82.17	82.17	-1.99%	289,691
Apr 15, 2025	84.15	85.76	81.93	83.84	83.84	0.77%	333,928
Apr 14, 2025	86.00	87.65	81.03	83.20	83.20	0.20%	204,932
Apr 11, 2025	82.55	83.82	79.59	83.03	83.03	0.63%	249,342
Apr 10, 2025	85.00	86.00	80.43	82.51	82.51	-5.49%	364,899
Apr 9, 2025	74.38	91.26	72.88	87.30	87.30	17.69%	718,195
Apr 8, 2025	78.97	82.95	72.37	74.18	74.18	-2.68%	476,861
Apr 7, 2025	67.00	81.35	65.46	76.22	76.22	7.66%	656,790
Apr 4, 2025	73.13	74.49	66.61	70.80	70.80	-10.82%	601,347
Apr 3, 2025	80.00	81.41	77.43	79.39	79.39	-6.70%	431,195
Apr 2, 2025	81.93	87.43	81.57	85.09	85.09	0.66%	403,568
Apr 1, 2025	82.96	85.99	81.12	84.53	84.53	2.26%	342,270
Mar 31, 2025	81.00	83.35	78.56	82.66	82.66	-2.24%	768,360
Mar 28, 2025	88.00	89.48	83.12	84.55	84.55	-4.19%	403,021
Mar 27, 2025	90.51	91.64	86.26	88.25	88.25	-4.58%	309,541
Mar 26, 2025	96.90	97.91	89.66	92.49	92.49	-4.55%	375,593
Mar 25, 2025	95.91	101.70	94.44	96.90	96.90	0.18%	443,517
Mar 24, 2025	93.56	97.76	93.03	96.73	96.73	6.80%	490,875
Mar 21, 2025	86.21	90.68	83.05	90.57	90.57	3.17%	277,749
Mar 20, 2025	85.02	89.82	85.02	87.79	87.79	1.97%	228,495
Mar 19, 2025	84.39	87.14	83.71	86.09	86.09	3.18%	419,966
Mar 18, 2025	86.10	86.90	82.60	83.44	83.44	-4.36%	215,285
Mar 17, 2025	86.57	88.50	84.45	87.24	87.24	1.09%	373,066
Mar 14, 2025	83.00	87.60	83.00	86.30	86.30	5.50%	482,378
Mar 13, 2025	86.06	86.50	80.08	81.80	81.80	-4.95%	489,149
Mar 12, 2025	86.79	89.74	81.11	86.06	86.06	5.18%	618,367
Mar 11, 2025	79.82	85.99	79.57	81.82	81.82	-0.12%	641,326
Mar 10, 2025	84.27	85.22	77.83	81.92	81.92	-1.73%	542,224
Mar 7, 2025	83.13	84.63	77.31	83.36	83.36	0.18%	736,379
Mar 6, 2025	90.10	90.84	82.52	83.21	83.21	-8.98%	653,045
Mar 5, 2025	89.14	92.08	87.57	91.42	91.42	1.15%	648,060
Mar 4, 2025	93.00	95.00	82.51	90.38	90.38	-4.89%	1,510,378
Mar 3, 2025	96.26	103.37	92.38	95.03	95.03	-5.59%	930,601