Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
200.49
+15.85 (8.58%)
At close: Aug 13, 2025, 4:00 PM
201.00
+0.51 (0.25%)
Pre-market: Aug 14, 2025, 6:25 AM EDT
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 190.00 | 202.18 | 188.00 | 200.49 | 200.49 | 8.58% | 813,354 |
| Aug 12, 2025 | 186.57 | 189.50 | 176.27 | 184.64 | 184.64 | -1.11% | 557,098 |
| Aug 11, 2025 | 184.00 | 189.96 | 179.55 | 186.72 | 186.72 | 2.02% | 668,858 |
| Aug 8, 2025 | 192.00 | 194.96 | 182.04 | 183.02 | 183.02 | -4.37% | 791,134 |
| Aug 7, 2025 | 201.91 | 207.17 | 187.42 | 191.39 | 191.39 | -2.41% | 1,011,328 |
| Aug 6, 2025 | 233.00 | 235.48 | 179.00 | 196.11 | 196.11 | -17.89% | 2,652,735 |
| Aug 5, 2025 | 245.51 | 249.90 | 232.23 | 238.83 | 238.83 | -2.72% | 770,354 |
| Aug 4, 2025 | 234.75 | 246.94 | 227.65 | 245.51 | 245.51 | 5.49% | 483,639 |
| Aug 1, 2025 | 227.01 | 236.37 | 216.03 | 232.73 | 232.73 | -1.30% | 532,171 |
| Jul 31, 2025 | 241.54 | 246.16 | 231.00 | 235.80 | 235.80 | -1.83% | 451,784 |
| Jul 30, 2025 | 221.27 | 244.98 | 221.07 | 240.20 | 240.20 | 9.07% | 610,383 |
| Jul 29, 2025 | 218.17 | 230.00 | 217.19 | 220.23 | 220.23 | 3.33% | 640,189 |
| Jul 28, 2025 | 213.28 | 216.87 | 210.61 | 213.13 | 213.13 | 1.20% | 302,078 |
| Jul 25, 2025 | 208.56 | 217.70 | 205.52 | 210.61 | 210.61 | 0.78% | 380,941 |
| Jul 24, 2025 | 209.11 | 210.74 | 204.24 | 208.99 | 208.99 | -0.11% | 344,733 |
| Jul 23, 2025 | 196.94 | 209.58 | 194.20 | 209.21 | 209.21 | 7.81% | 478,352 |
| Jul 22, 2025 | 195.23 | 198.19 | 189.00 | 194.05 | 194.05 | -0.76% | 444,088 |
| Jul 21, 2025 | 220.00 | 222.99 | 193.06 | 195.54 | 195.54 | -10.34% | 803,715 |
| Jul 18, 2025 | 207.70 | 219.06 | 204.08 | 218.10 | 218.10 | 6.90% | 768,531 |
| Jul 17, 2025 | 190.31 | 207.00 | 188.55 | 204.02 | 204.02 | 6.82% | 814,315 |
| Jul 16, 2025 | 202.99 | 203.09 | 182.76 | 191.00 | 191.00 | -5.67% | 996,438 |
| Jul 15, 2025 | 216.18 | 217.30 | 188.55 | 202.49 | 202.49 | -5.40% | 998,090 |
| Jul 14, 2025 | 206.88 | 218.30 | 203.01 | 214.05 | 214.05 | 5.62% | 790,523 |
| Jul 11, 2025 | 223.86 | 228.82 | 196.32 | 202.66 | 202.66 | -11.88% | 976,970 |
| Jul 10, 2025 | 246.22 | 246.22 | 226.13 | 229.98 | 229.98 | -6.13% | 605,302 |
| Jul 9, 2025 | 270.52 | 271.39 | 242.00 | 244.99 | 244.99 | -6.52% | 589,354 |
| Jul 8, 2025 | 283.19 | 286.45 | 257.50 | 262.07 | 262.07 | -6.34% | 540,936 |
| Jul 7, 2025 | 277.64 | 283.19 | 261.12 | 279.80 | 279.80 | -0.71% | 361,300 |
| Jul 3, 2025 | 272.69 | 282.99 | 270.50 | 281.79 | 281.79 | 4.36% | 317,931 |
| Jul 2, 2025 | 257.39 | 273.41 | 255.00 | 270.03 | 270.03 | 3.59% | 362,598 |
| Jul 1, 2025 | 267.74 | 278.97 | 252.01 | 260.67 | 260.67 | -2.88% | 554,171 |
| Jun 30, 2025 | 259.69 | 280.31 | 257.89 | 268.41 | 268.41 | 7.52% | 694,089 |
| Jun 27, 2025 | 245.52 | 256.00 | 239.00 | 249.64 | 249.64 | 2.72% | 715,401 |
| Jun 26, 2025 | 230.61 | 245.09 | 227.98 | 243.03 | 243.03 | 7.48% | 449,462 |
| Jun 25, 2025 | 231.38 | 234.05 | 219.04 | 226.11 | 226.11 | -1.44% | 461,049 |
| Jun 24, 2025 | 219.00 | 230.00 | 216.66 | 229.42 | 229.42 | 6.84% | 402,846 |
| Jun 23, 2025 | 207.32 | 215.00 | 200.52 | 214.73 | 214.73 | 1.77% | 324,385 |
| Jun 20, 2025 | 204.01 | 212.05 | 200.28 | 211.00 | 211.00 | 5.04% | 349,866 |
| Jun 18, 2025 | 203.38 | 207.00 | 186.20 | 200.88 | 200.88 | -1.65% | 817,985 |
| Jun 17, 2025 | 213.07 | 217.71 | 204.05 | 204.26 | 204.26 | -5.73% | 439,891 |
| Jun 16, 2025 | 210.63 | 219.90 | 210.49 | 216.68 | 216.68 | 4.06% | 402,444 |
| Jun 13, 2025 | 228.20 | 231.60 | 205.00 | 208.24 | 208.24 | -12.60% | 1,113,261 |
| Jun 12, 2025 | 231.06 | 243.25 | 227.45 | 238.25 | 238.25 | 2.84% | 362,009 |
| Jun 11, 2025 | 229.55 | 233.59 | 225.51 | 231.67 | 231.67 | 3.16% | 389,431 |
| Jun 10, 2025 | 225.00 | 227.66 | 213.50 | 224.58 | 224.58 | -0.06% | 479,370 |
| Jun 9, 2025 | 223.14 | 226.19 | 211.44 | 224.72 | 224.72 | 1.43% | 393,282 |
| Jun 6, 2025 | 212.77 | 222.17 | 210.71 | 221.55 | 221.55 | 5.92% | 339,202 |
| Jun 5, 2025 | 207.97 | 212.80 | 204.77 | 209.17 | 209.17 | 1.02% | 288,966 |
| Jun 4, 2025 | 211.17 | 211.17 | 202.34 | 207.05 | 207.05 | -1.55% | 284,314 |
| Jun 3, 2025 | 204.72 | 212.06 | 201.08 | 210.32 | 210.32 | 0.59% | 428,884 |