Dave Inc. - Class A Common Stock (DAVE)

316.79
-18.01 (-5.38%)
NASDAQ · Last Trade: Oct 31st, 4:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dave Inc. - Class A Common Stock (DAVE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026330.00330.00308.59316.79384,511316.79
10/29/2026326.70342.00321.31334.80285,352334.80
10/28/2026327.57336.47320.27322.69199,402322.69
10/27/2026329.43332.68322.07328.47207,656328.47
10/26/2026353.11353.11317.11323.01493,378323.01
10/23/2026375.85375.85352.88354.60304,855354.60
10/22/2026372.52385.00364.90382.39387,609382.39
10/21/2026368.72384.99366.45376.76276,641376.76
10/20/2026357.12379.99357.12363.67216,685363.67
10/19/2026367.96373.74355.54359.46205,659359.46
10/16/2026372.72379.96355.42367.40323,299367.40
10/15/2026347.73370.03347.73369.00318,966369.00
10/14/2026352.76359.30346.06356.80317,975356.80
10/13/2026359.96365.39352.71362.87189,027362.87
10/12/2026367.08371.52360.01361.09163,544361.09
10/09/2026355.84369.73353.06368.42180,837368.42
10/08/2026341.25354.43341.25353.40285,425353.40
10/07/2026331.70357.15331.70344.82304,401344.82
10/06/2026371.10375.64342.25343.14259,420343.14
10/05/2026346.71375.99346.57368.94288,690368.94
10/02/2026350.00355.92345.74346.57339,305346.57
10/01/2026326.37340.99318.19339.59280,013339.59
9/30/2026324.99324.99319.21321.51185,986321.51
9/29/2026326.34329.00315.66326.44247,879326.44
9/28/2026314.46324.44310.88320.70308,961320.70
9/25/2026336.43339.63324.48324.88200,453324.88
9/24/2026323.98334.99318.64331.45329,951331.45
9/23/2026354.36354.36316.65326.19644,398326.19
9/22/2026358.92361.31345.00353.57356,365353.57
9/21/2026344.28352.99337.84350.65299,434350.65
9/18/2026355.55361.00336.70337.82467,147337.82
9/17/2026374.51374.51356.03356.49200,859356.49
9/16/2026370.70378.92362.38365.83264,279365.83
9/15/2026377.48389.34370.50374.67406,252374.67
9/14/2026345.90373.44345.00365.78291,751365.78
9/11/2026363.26366.12345.61350.71365,077350.71
9/10/2026358.48363.76353.31358.36191,243358.36
9/09/2026382.03383.99361.07361.88200,808361.88
9/08/2026373.56379.09365.01376.38335,810376.38
9/04/2026381.34394.99379.21380.69312,942380.69
9/03/2026376.00391.00371.42390.86350,767390.86
9/02/2026338.30373.04338.30372.85335,877372.85
9/01/2026349.58359.92330.32340.64454,359340.64
8/31/2026376.26378.00357.84359.52506,961359.52
8/28/2026378.10388.00365.99378.55360,713378.55
8/27/2026373.79380.43366.10374.01288,460374.01
8/26/2026347.63375.57347.63372.30276,607372.30
8/25/2026362.33362.33347.43349.47288,146349.47
8/24/2026350.19363.73348.50354.79320,155354.79
8/21/2026339.30355.23330.03354.72355,206354.72
8/20/2026346.88346.88327.32335.01313,619335.01
8/19/2026334.00359.85334.00345.05495,489345.05
8/18/2026330.53349.00330.53333.14356,507333.14
8/17/2026336.94342.31325.08341.43687,003341.43
8/14/2026330.91347.99330.18334.57360,423334.57
8/13/2026324.51336.55320.68333.77525,284333.77
8/12/2026315.04317.28303.01316.19428,007316.19
8/11/2026308.83317.94302.17310.00384,753310.00
8/10/2026317.94322.00306.37308.82549,814308.82
8/07/2026365.01365.18317.56317.93673,982317.93
8/06/2026385.97398.86360.00365.26953,142365.26
8/05/2026438.23438.23421.02430.16434,663430.16
8/04/2026406.86431.79406.86429.26340,371429.26
8/03/2026374.37402.67374.06399.15265,910399.15
7/31/2026377.28383.74371.36372.69334,745372.69