NASDAQ : DAVE
Dave Inc. — Price history
Technology · Software - Application · United States
Last price 334.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dave Inc. (DAVE) closed at 321.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 323.26 | 340.01 | 320.37 | 321.78 | 347,697 | +1.58% |
| 2026-10-30 | 330 | 330 | 308.593 | 316.79 | 384,525 | -5.38% |
| 2026-10-29 | 326.7 | 342 | 321.31 | 334.8 | 285,355 | +3.75% |
| 2026-10-28 | 327.57 | 336.47 | 320.27 | 322.69 | 199,434 | -1.76% |
| 2026-10-27 | 329.43 | 332.68 | 322.07 | 328.47 | 207,685 | +1.69% |
| 2026-10-26 | 353.11 | 353.11 | 317.11 | 323.01 | 493,463 | -8.91% |
| 2026-10-23 | 375.85 | 375.85 | 352.88 | 354.6 | 304,855 | -7.27% |
| 2026-10-22 | 372.52 | 385 | 364.9 | 382.39 | 387,621 | +1.49% |
| 2026-10-21 | 368.72 | 384.99 | 366.45 | 376.76 | 276,692 | +3.60% |
| 2026-10-20 | 357.12 | 379.99 | 357.12 | 363.67 | 216,724 | +1.17% |
| 2026-10-19 | 367.96 | 373.74 | 355.54 | 359.46 | 205,675 | -2.16% |
| 2026-10-16 | 372.72 | 379.96 | 355.42 | 367.4 | 323,298 | -0.43% |
| 2026-10-15 | 347.73 | 370.03 | 347.73 | 369 | 319,000 | +3.42% |
| 2026-10-14 | 352.76 | 359.3 | 346.06 | 356.8 | 317,979 | -1.67% |
| 2026-10-13 | 359.96 | 365.39 | 352.71 | 362.87 | 189,031 | +0.49% |
| 2026-10-12 | 367.08 | 371.525 | 360.01 | 361.09 | 163,546 | -1.99% |
| 2026-10-09 | 355.84 | 369.725 | 353.06 | 368.42 | 180,836 | +4.25% |
| 2026-10-08 | 341.25 | 354.43 | 341.25 | 353.4 | 285,440 | +2.49% |
| 2026-10-07 | 331.7 | 357.15 | 331.7 | 344.82 | 304,404 | +0.49% |
| 2026-10-06 | 371.1 | 375.64 | 342.25 | 343.14 | 259,425 | -6.99% |
| 2026-10-05 | 346.71 | 375.99 | 346.57 | 368.94 | 288,691 | +6.45% |
| 2026-10-02 | 350 | 355.92 | 345.74 | 346.57 | 339,304 | +2.06% |
| 2026-10-01 | 326.37 | 340.99 | 318.19 | 339.59 | 280,078 | +5.62% |
| 2026-09-30 | 324.99 | 324.99 | 319.21 | 321.51 | 185,990 | -1.51% |
| 2026-09-29 | 326.34 | 329 | 315.66 | 326.44 | 247,882 | +1.79% |
| 2026-09-28 | 314.46 | 324.436 | 310.88 | 320.7 | 308,961 | -1.29% |
| 2026-09-25 | 336.43 | 339.63 | 324.48 | 324.88 | 200,453 | -1.98% |
| 2026-09-24 | 323.98 | 334.985 | 318.64 | 331.455 | 329,954 | +1.61% |
| 2026-09-23 | 354.36 | 354.36 | 316.65 | 326.19 | 644,398 | -7.74% |
| 2026-09-22 | 358.92 | 361.31 | 345 | 353.57 | 356,401 | +0.83% |
| 2026-09-21 | 344.28 | 352.986 | 337.84 | 350.65 | 299,535 | +3.80% |
| 2026-09-18 | 355.55 | 361 | 336.705 | 337.82 | 467,147 | -5.24% |
| 2026-09-17 | 374.51 | 374.51 | 356.03 | 356.49 | 200,869 | -2.55% |
| 2026-09-16 | 370.7 | 378.92 | 362.38 | 365.83 | 264,340 | -2.36% |
| 2026-09-15 | 376.5 | 389.34 | 370.5 | 374.665 | 406,253 | +2.43% |
| 2026-09-14 | 345.9 | 373.44 | 345 | 365.78 | 291,760 | +4.30% |
| 2026-09-11 | 363.26 | 366.115 | 345.61 | 350.71 | 365,076 | -2.13% |
| 2026-09-10 | 358.48 | 363.765 | 353.31 | 358.36 | 191,249 | -0.97% |
| 2026-09-09 | 382.03 | 383.99 | 361.07 | 361.875 | 200,824 | -3.85% |
| 2026-09-08 | 373.56 | 379.09 | 365.01 | 376.38 | 336,015 | -1.13% |
| 2026-09-04 | 381.34 | 394.99 | 379.21 | 380.69 | 312,941 | -2.60% |
| 2026-09-03 | 376 | 391 | 371.42 | 390.86 | 350,894 | +4.83% |
| 2026-09-02 | 338.3 | 373.04 | 338.3 | 372.85 | 335,882 | +9.46% |
| 2026-09-01 | 349.58 | 359.92 | 330.32 | 340.64 | 454,417 | -5.25% |
| 2026-08-31 | 376.26 | 378 | 357.84 | 359.52 | 506,989 | -5.03% |
| 2026-08-28 | 378.1 | 388 | 365.99 | 378.55 | 360,711 | +1.21% |
| 2026-08-27 | 373.79 | 380.43 | 366.1 | 374.01 | 288,468 | +0.46% |
| 2026-08-26 | 347.63 | 375.575 | 347.63 | 372.3 | 276,697 | +6.53% |
| 2026-08-25 | 362.33 | 362.33 | 347.43 | 349.47 | 288,146 | -1.50% |
| 2026-08-24 | 350.19 | 363.73 | 348.5 | 354.79 | 320,165 | +0.02% |
| 2026-08-21 | 339.3 | 355.23 | 330.028 | 354.72 | 355,206 | +5.88% |
| 2026-08-20 | 346.88 | 346.88 | 327.32 | 335.01 | 313,620 | -2.91% |
| 2026-08-19 | 334 | 359.85 | 334 | 345.05 | 495,490 | +3.58% |
| 2026-08-18 | 330.53 | 349 | 330.53 | 333.14 | 356,541 | -2.43% |
| 2026-08-17 | 336.94 | 342.31 | 325.08 | 341.43 | 687,004 | +2.05% |
| 2026-08-14 | 330.91 | 347.99 | 330.18 | 334.57 | 360,423 | +0.24% |
| 2026-08-13 | 324.51 | 336.55 | 320.68 | 333.77 | 525,309 | +5.56% |
| 2026-08-12 | 315.04 | 317.28 | 303.01 | 316.19 | 428,020 | +2.00% |
| 2026-08-11 | 308.83 | 317.94 | 302.165 | 310 | 384,773 | +0.38% |
| 2026-08-10 | 317.94 | 322 | 306.37 | 308.82 | 549,873 | -2.87% |
| 2026-08-07 | 365.01 | 365.18 | 317.56 | 317.93 | 673,982 | -12.96% |
| 2026-08-06 | 385.97 | 398.86 | 360 | 365.26 | 953,214 | -15.09% |
| 2026-08-05 | 438.23 | 438.23 | 421.02 | 430.16 | 435,105 | +0.21% |
| 2026-08-04 | 406.86 | 431.79 | 406.86 | 429.26 | 340,372 | +7.54% |
| 2026-08-03 | 374.37 | 402.67 | 374.06 | 399.15 | 265,924 | +7.10% |
| 2026-07-31 | 377.28 | 383.74 | 371.36 | 372.69 | 334,744 | -1.31% |
| 2026-07-30 | 376.31 | 380.96 | 364 | 377.64 | 615,854 | -0.36% |
| 2026-07-29 | 395.61 | 408.85 | 372.44 | 378.99 | 417,222 | -6.76% |
| 2026-07-28 | 401.15 | 407.37 | 370.74 | 406.45 | 483,233 | +0.20% |
| 2026-07-27 | 409.71 | 417.23 | 397.81 | 405.65 | 314,338 | +0.71% |
| 2026-07-24 | 405.98 | 422.39 | 395 | 402.81 | 242,567 | -1.41% |
| 2026-07-23 | 420.52 | 423.43 | 390.7 | 408.59 | 430,308 | -3.56% |
| 2026-07-22 | 430.8 | 439.52 | 416.59 | 423.66 | 385,599 | -3.47% |
| 2026-07-21 | 449.58 | 458.25 | 432.65 | 438.9 | 616,584 | +0.14% |
| 2026-07-20 | 447.64 | 455.6 | 437.59 | 438.28 | 415,047 | -0.49% |
| 2026-07-17 | 425 | 445.73 | 411.63 | 440.42 | 467,722 | -0.48% |
| 2026-07-16 | 437.53 | 455.975 | 431.335 | 442.53 | 568,116 | +0.99% |
| 2026-07-15 | 429.56 | 442.82 | 415 | 438.19 | 763,854 | +5.08% |
| 2026-07-14 | 395.4 | 419.86 | 393 | 417 | 437,425 | +7.04% |
| 2026-07-13 | 404.42 | 408.96 | 383.48 | 389.56 | 419,544 | -2.79% |
| 2026-07-10 | 396.22 | 409 | 392.2 | 400.75 | 287,232 | +2.72% |
| 2026-07-09 | 381.1 | 391.14 | 377.74 | 390.14 | 285,857 | +3.90% |
| 2026-07-08 | 376.47 | 379.76 | 365.5 | 375.51 | 522,584 | -2.20% |
| 2026-07-07 | 396 | 409 | 380.51 | 383.96 | 528,717 | -3.04% |
| 2026-07-06 | 388.6 | 400.106 | 379 | 396 | 602,648 | +2.23% |
| 2026-07-02 | 386.37 | 401.93 | 384.27 | 387.36 | 549,270 | +1.10% |
| 2026-07-01 | 378.87 | 404.44 | 371.01 | 383.13 | 1,067,909 | +2.83% |
| 2026-06-30 | 368.56 | 379.555 | 360.96 | 372.59 | 451,393 | +0.26% |
| 2026-06-29 | 354.46 | 374.21 | 346.76 | 371.62 | 648,829 | +6.57% |
| 2026-06-26 | 316.94 | 353.02 | 312.089 | 348.71 | 993,568 | +8.04% |
| 2026-06-25 | 326.11 | 335 | 315 | 322.75 | 413,293 | -0.15% |
| 2026-06-24 | 319.9 | 342.65 | 315.57 | 323.22 | 733,517 | +1.65% |
| 2026-06-23 | 302.51 | 323.93 | 300.31 | 317.97 | 496,611 | +2.66% |
| 2026-06-22 | 313.78 | 322.01 | 304.88 | 309.72 | 606,504 | -1.50% |
| 2026-06-18 | 294.115 | 315.52 | 284.5 | 314.44 | 869,111 | +10.01% |
| 2026-06-17 | 298.52 | 313.04 | 283.86 | 285.84 | 570,919 | -4.25% |
| 2026-06-16 | 310 | 318.66 | 297.945 | 298.52 | 512,638 | -3.31% |
| 2026-06-15 | 299.5 | 315.08 | 296.2 | 308.75 | 1,197,720 | +7.66% |
| 2026-06-12 | 289.15 | 301.19 | 253.05 | 286.78 | 787,531 | +0.47% |
| 2026-06-11 | 272.23 | 285.88 | 263.01 | 285.43 | 394,107 | +5.36% |
| 2026-06-10 | 278.77 | 289.9 | 268.21 | 270.9 | 648,294 | -2.80% |
| 2026-06-09 | 274.33 | 286 | 262.58 | 278.71 | 495,376 | +3.12% |
| 2026-06-08 | 264.14 | 279.49 | 255.606 | 270.29 | 567,703 | +4.66% |
| 2026-06-05 | 259.83 | 266.75 | 250.86 | 258.25 | 444,702 | -1.31% |
| 2026-06-04 | 247.65 | 263.43 | 246 | 261.69 | 379,379 | +4.96% |
| 2026-06-03 | 262.06 | 265.2 | 242.01 | 249.33 | 892,174 | -6.56% |
| 2026-06-02 | 275.01 | 280.99 | 264.58 | 266.83 | 653,250 | -5.57% |
| 2026-06-01 | 284.89 | 293.9 | 273.52 | 282.56 | 866,056 | +0.00% |
| 2026-05-29 | 272.2 | 287 | 267.47 | 282.56 | 2,579,978 | +5.11% |
| 2026-05-28 | 266.6 | 282.59 | 253.82 | 268.82 | 972,620 | +4.90% |
| 2026-05-27 | 248.8 | 259.44 | 248.76 | 256.26 | 518,764 | +2.77% |
| 2026-05-26 | 231.25 | 251.5 | 231.25 | 249.35 | 455,883 | +9.14% |
| 2026-05-22 | 241.05 | 245 | 224.805 | 228.46 | 460,118 | -5.16% |
| 2026-05-21 | 240.32 | 244.78 | 228.353 | 240.9 | 428,404 | -1.19% |
| 2026-05-20 | 243.1 | 248 | 233.845 | 243.8 | 304,021 | +1.96% |
| 2026-05-19 | 240.56 | 243.765 | 228.98 | 239.11 | 320,401 | -0.60% |
| 2026-05-18 | 233.94 | 243.88 | 231.63 | 240.56 | 192,212 | +2.02% |
| 2026-05-15 | 231.65 | 240 | 225 | 235.79 | 343,970 | +0.55% |
| 2026-05-14 | 240.26 | 242.045 | 232.8 | 234.49 | 301,970 | -2.32% |
| 2026-05-13 | 240.15 | 245.306 | 230 | 240.07 | 381,502 | -0.90% |