Dave Inc. - DAVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	94.9	98.8	98.8	101.83	93.01	371,501
February 03, 2025	89.53	91.08	91.08	94.25	86.63	310,417
January 31, 2025	99	99.49	99.49	99.89	95.65	125,893
January 30, 2025	97.34	96.94	96.94	99.5	95.76	335,450
January 29, 2025	92.83	95.69	95.69	98.31	91.54	413,262
January 28, 2025	89.27	93.3	93.3	95.15	88.71	530,692
January 27, 2025	86	88.32	88.32	90.74	83	438,235
January 24, 2025	91.85	92.69	92.69	93.91	91.1	66,470
January 23, 2025	95	93.03	93.03	95	89.69	291,173
January 22, 2025	89.95	95.15	95.15	96.53	89.29	384,813
January 21, 2025	89.78	90.92	90.92	92.97	88.47	316,600
January 17, 2025	90.18	87.85	87.85	92.56	87.41	230,444
January 16, 2025	87.25	89.32	89.32	92.13	86.88	260,246
January 15, 2025	84.49	86.79	86.79	86.93	81.84	348,575
January 14, 2025	83.51	82.02	82.02	84.27	80.22	415,961
January 13, 2025	84	81.87	81.87	87.8	80.86	331,548
January 10, 2025	82.12	84.86	84.86	85.25	77.44	396,642
January 08, 2025	85.43	84.99	84.99	85.66	82.5	178,937
January 07, 2025	91.87	85.77	85.77	93.19	84.46	347,680
January 06, 2025	90.53	91.23	91.23	94.04	89.32	275,445
January 03, 2025	86.75	89.87	89.87	90.3	85.89	286,721
January 02, 2025	88.24	86.31	86.31	90.2	83	526,636
December 31, 2024	84	86.92	86.92	88.49	82	1.4M
December 30, 2024	94.04	94.46	94.46	96.74	92.39	322,016
December 27, 2024	100	97.81	97.81	102.51	94.3	332,449
December 26, 2024	95.33	98.17	98.17	98.95	95	141,238
December 24, 2024	91.47	96.69	96.69	96.8	89	346,726
December 23, 2024	88.22	89.08	89.08	90.5	84.93	346,534
December 20, 2024	83.19	87.84	87.84	88.71	81	504,660
December 19, 2024	93.06	86.72	86.72	96.12	85.3	563,823
December 18, 2024	105.6	89.63	89.63	106.43	88.99	646,200
December 17, 2024	103.98	103.96	103.96	108.5	100.12	635,859
December 16, 2024	93.15	102.04	102.04	103.95	90.72	567,850
December 13, 2024	87.67	91.7	91.7	94	87.37	369,445
December 12, 2024	88.27	85.99	85.99	92.29	84.58	296,721
December 11, 2024	82.18	88.66	88.66	90.18	82.18	353,066
December 10, 2024	86.04	84.03	84.03	91.93	83.52	482,900
December 09, 2024	92.28	84.28	84.28	93.93	82.73	456,452
December 06, 2024	90	91.97	91.97	94.9	88.32	460,816
December 05, 2024	88.89	88.46	88.46	90.49	85.11	425,506
December 04, 2024	88.41	87.73	87.73	90.93	80.23	659,008
December 03, 2024	93.08	89.64	89.64	93.08	88	538,342
December 02, 2024	102	93.01	93.01	102.63	90.03	820,345
November 29, 2024	93.92	98.68	98.68	103.72	92.46	587,300
November 27, 2024	89.77	91.03	91.03	96	88.32	919,545
November 26, 2024	84.43	87.89	87.89	89.38	84.04	284,600
November 25, 2024	88.88	85.22	85.22	91.44	83.35	505,377
November 22, 2024	84.56	86.26	86.26	89.98	83	600,585
November 21, 2024	80	82.42	82.42	83.75	77.72	428,670
November 20, 2024	83	78	78	84.07	76.88	221,419
November 19, 2024	78.41	81.53	81.53	85.41	78.41	375,827
November 18, 2024	80.76	79.68	79.68	80.76	77.29	429,350
November 15, 2024	77.72	78.97	78.97	80.72	75.69	142,563
November 14, 2024	88.14	79.96	79.96	88.16	79.28	860,771
November 13, 2024	78.25	90.43	90.43	94.96	75.2	3.09M
November 12, 2024	60	62.8	62.8	64.5	59.18	1.09M
November 11, 2024	54.84	59.26	59.26	59.54	54.39	718,227
November 08, 2024	46.52	53	53	53.58	45.61	626,514
November 07, 2024	45.47	45.91	45.91	46.84	43.93	487,526
November 06, 2024	39.24	45.87	45.87	46.07	39.24	1.69M

Dave Inc. (DAVE) NASDAQ