Dave Inc. (DAVE)
NASDAQ: DAVE
· Real-Time Price · USD
203.43
-0.80 (-0.39%)
At close: Oct 03, 2025, 3:59 PM
203.40
-0.01%
After-hours: Oct 03, 2025, 07:55 PM EDT
DAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 203.67 | 208.72 | 201.75 | 203.43 | 203.43 | -0.39% | 233,133 |
| Oct 2, 2025 | 198.96 | 209.50 | 197.00 | 204.23 | 204.23 | 3.49% | 520,302 |
| Oct 1, 2025 | 202.00 | 209.45 | 196.55 | 197.35 | 197.35 | -1.00% | 481,600 |
| Sep 30, 2025 | 211.34 | 211.34 | 195.74 | 199.35 | 199.35 | -5.46% | 655,414 |
| Sep 29, 2025 | 221.83 | 223.00 | 207.93 | 210.87 | 210.87 | -3.31% | 368,126 |
| Sep 26, 2025 | 223.57 | 226.66 | 215.00 | 218.10 | 218.10 | -2.32% | 252,549 |
| Sep 25, 2025 | 220.00 | 227.25 | 213.01 | 223.27 | 223.27 | -2.51% | 307,200 |
| Sep 24, 2025 | 233.20 | 239.70 | 221.00 | 229.03 | 229.03 | -1.01% | 339,542 |
| Sep 23, 2025 | 241.11 | 243.86 | 230.04 | 231.37 | 231.37 | -4.61% | 382,340 |
| Sep 22, 2025 | 238.36 | 245.50 | 235.01 | 242.56 | 242.56 | 1.69% | 498,375 |
| Sep 19, 2025 | 226.99 | 241.23 | 226.23 | 238.54 | 238.54 | 4.71% | 1,107,127 |
| Sep 18, 2025 | 219.57 | 229.52 | 218.35 | 227.80 | 227.80 | 4.17% | 357,065 |
| Sep 17, 2025 | 216.68 | 223.29 | 212.50 | 218.69 | 218.69 | 2.08% | 295,018 |
| Sep 16, 2025 | 219.00 | 221.00 | 206.54 | 214.24 | 214.24 | -2.14% | 437,588 |
| Sep 15, 2025 | 230.00 | 230.17 | 218.26 | 218.93 | 218.93 | -4.57% | 417,904 |
| Sep 12, 2025 | 225.21 | 230.37 | 224.00 | 229.42 | 229.42 | 2.02% | 351,214 |
| Sep 11, 2025 | 219.90 | 228.69 | 213.92 | 224.87 | 224.87 | 4.96% | 388,426 |
| Sep 10, 2025 | 217.49 | 219.76 | 209.19 | 214.25 | 214.25 | -1.34% | 348,712 |
| Sep 9, 2025 | 194.10 | 219.00 | 193.53 | 217.16 | 217.16 | 11.25% | 533,442 |
| Sep 8, 2025 | 195.42 | 200.75 | 194.00 | 195.20 | 195.20 | 0.28% | 364,632 |
Page 1 of 56