Dave Inc. (DAVE) NASDAQ

Currency In USD

AD

DAVE Historical Return

If you invested $1000 in Dave Inc. (DAVE) since IPO date, it would be worth $902.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.79, while $1000 invested 1 year ago would be worth $1,173.96. This corresponds to total returns of -9.7%, -11.42%, 17.4%, respectively, with annualized returns of -1.82%, -2.39%, 17.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

DAVE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026280.52281.96281.96286.45275.67352,547
November 10, 2026281.52273.85273.85281.52265.09318,130
November 09, 2026282282.65282.65291.7276.01336,742
November 06, 2026275.01278.59278.59289.8270.06429,260
November 05, 2026299.69275.34275.34310258.051.47M
November 04, 2026319.75336.22336.22349.42319.75482,069
November 03, 2026319.87314.72314.72320.99308.93327,091
November 02, 2026321.54321.88321.88341.77318347,314
October 30, 2026330316.79316.79330308.59384,436
October 29, 2026326.7334.8334.8342321.31284,861
October 28, 2026327.57322.69322.69336.47320.27198,984
October 27, 2026329.43328.47328.47332.68322.07207,654
October 26, 2026353.11323.01323.01353.11317.11492,978
October 23, 2026375.85354.6354.6375.85352.88304,628
October 22, 2026372.52382.39382.39385364.9387,553
October 21, 2026368.72376.76376.76384.99366.45276,607
October 20, 2026357.12363.67363.67379.99357.12216,620
October 19, 2026367.96359.46359.46373.74355.54205,622
October 16, 2026372.72367.4367.4379.96355.42323,277
October 15, 2026347.73369369370.03347.73318,931
October 14, 2026352.76356.8356.8359.3346.06317,963
October 13, 2026359.96362.87362.87365.39352.71189,006
October 12, 2026367.08361.09361.09371.53360.01163,537
October 09, 2026355.84368.42368.42369.73353.06180,468
October 08, 2026341.25353.4353.4354.43341.25285,413
October 07, 2026331.7344.82344.82357.15331.7304,396
October 06, 2026371.1343.14343.14375.64342.25258,745
October 05, 2026346.71368.94368.94375.99346.57288,611
October 02, 2026350346.57346.57355.92345.74339,166
October 01, 2026326.37339.59339.59340.99318.19279,635
September 30, 2026324.99321.51321.51324.99319.21185,865
September 29, 2026326.34326.44326.44329315.66247,812
September 28, 2026314.46320.7320.7324.44310.88308,787
September 25, 2026336.43324.88324.88339.63324.48199,821
September 24, 2026323.98331.46331.46334.99318.64329,624
September 23, 2026354.36326.19326.19354.36316.65643,711
September 22, 2026358.92353.57353.57361.31345356,355
September 21, 2026344.28350.65350.65352.99337.84299,426
September 18, 2026355.55337.82337.82361336.71466,778
September 17, 2026374.51356.49356.49374.51356.03200,497
September 16, 2026370.7365.83365.83378.92362.38264,020
September 15, 2026376.5374.67374.67389.34370.5406,192
September 11, 2026363.26350.71350.71366.12345.61364,922
September 10, 2026358.48358.36358.36363.77353.31191,231
September 09, 2026382.03361.88361.88383.99361.07200,758
September 08, 2026373.56376.38376.38379.09365.01335,584
September 04, 2026381.34380.69380.69394.99379.21312,845
September 03, 2026376390.86390.86391371.42350,702
September 02, 2026338.3372.85372.85373.04338.3335,812
September 01, 2026349.58340.64340.64359.92330.32454,235
August 31, 2026376.26359.52359.52378357.84506,836
August 28, 2026378.1378.55378.55388365.99360,678
August 27, 2026373.79374.01374.01380.43366.1288,418
August 26, 2026347.63372.3372.3375.58347.63276,484
August 25, 2026362.33349.47349.47362.33347.43288,126
August 24, 2026350.19354.79354.79363.73348.5320,142
August 21, 2026339.3354.72354.72355.23330.03354,940
August 20, 2026346.88335.01335.01346.88327.32313,322
August 19, 2026334345.05345.05359.85334495,471
August 18, 2026330.53333.14333.14349330.53356,427
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved