Dave Inc. - DAVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	215.86	235.45	235.45	238.9	215	748,791
November 06, 2025	247.51	223.63	223.63	251.68	217.5	751,218
November 05, 2025	239.52	243.47	243.47	244.98	218.4	1.01M
November 04, 2025	260.01	234.58	234.58	273.12	220	1.99M
November 03, 2025	241	240.11	240.11	246.61	232.89	630,200
October 31, 2025	229.35	239.32	239.32	239.92	225.35	258,668
October 30, 2025	242.21	224.18	224.18	247	223	306,957
October 29, 2025	247.83	243.87	243.87	250.4	230.1	396,385
October 28, 2025	257.61	250.99	250.99	258.29	250.47	221,305
October 27, 2025	253.35	256.05	256.05	262.32	248.53	389,561
October 24, 2025	245	248.67	248.67	255.5	245	477,724
October 23, 2025	222	240.96	240.96	242.75	212	403,300
October 22, 2025	226.79	218.33	218.33	233.19	208.6	384,841
October 21, 2025	213.96	226.4	226.4	230.11	212.5	335,935
October 20, 2025	209.55	215.52	215.52	221.04	209.42	272,547
October 17, 2025	208	206.36	206.36	217.2	200	623,249
October 16, 2025	224.04	211.54	211.54	224.04	209.39	279,661
October 15, 2025	220	220.54	220.54	224.91	215	390,687
October 14, 2025	198	216.25	216.25	217.5	195	511,450
October 13, 2025	200.88	202.43	202.43	205.14	198.66	270,277
October 10, 2025	208.24	195.07	195.07	211.5	195.03	281,621
October 09, 2025	208.2	206.67	206.67	213	203.69	265,018
October 08, 2025	205.39	208.01	208.01	215	203.07	395,757
October 07, 2025	200.49	202.88	202.88	204.75	195	293,464
October 06, 2025	202.64	200.28	200.28	206.01	198.63	322,952
October 03, 2025	203.67	203.43	203.43	208.72	201.75	233,133
October 02, 2025	198.96	204.23	204.23	209.5	197	520,302
October 01, 2025	200.68	197.35	197.35	209.04	196.55	451,549
September 30, 2025	211.34	199.35	199.35	211.34	195.74	655,414
September 29, 2025	221.83	210.87	210.87	223	207.93	368,126
September 26, 2025	223.57	218.1	218.1	226.66	215	252,549
September 25, 2025	220	223.27	223.27	227.25	213.01	307,023
September 24, 2025	233.2	229.03	229.03	239.7	221	339,154
September 23, 2025	241.11	231.37	231.37	243.86	230.04	382,340
September 22, 2025	238.36	242.56	242.56	245.5	235.01	498,375
September 19, 2025	226.99	238.54	238.54	241.23	226.23	1.11M
September 18, 2025	219.57	227.8	227.8	229.52	218.35	357,065
September 17, 2025	216.68	218.69	218.69	223.29	212.5	294,271
September 16, 2025	219	214.24	214.24	221	206.54	437,588
September 15, 2025	230	218.93	218.93	230.17	218.26	417,904
September 12, 2025	225.21	229.42	229.42	230.37	224	351,214
September 11, 2025	219.9	224.87	224.87	228.69	213.92	388,426
September 10, 2025	217.49	214.25	214.25	219.76	209.19	348,712
September 09, 2025	194.1	217.16	217.16	219	193.53	533,442
September 08, 2025	195.42	195.2	195.2	200.75	194	364,632
September 05, 2025	199.82	194.65	194.65	200.05	189	486,574
September 04, 2025	199.41	195.59	195.59	207	194.15	510,772
September 03, 2025	212.8	204.79	204.79	217.6	204.54	312,327
September 02, 2025	204.01	210.14	210.14	212.62	198.63	308,776
August 29, 2025	220.19	213.22	213.22	222.48	209.54	284,936
August 28, 2025	208	217.83	217.83	221.29	205.22	318,700
August 27, 2025	209.05	207.81	207.81	216.85	207.67	494,137
August 26, 2025	197.8	208.21	208.21	209.5	196	476,000
August 25, 2025	198.12	198.01	198.01	208.27	195.38	361,080
August 22, 2025	186.26	199	199	200.94	184.69	316,925
August 21, 2025	186.33	186.26	186.26	189.06	184	212,746
August 20, 2025	187.54	188.25	188.25	189.22	181.54	389,129
August 19, 2025	200.12	190	190	200.8	185.5	593,105
August 18, 2025	201.39	202.3	202.3	211.8	200.2	526,882
August 15, 2025	203.54	201.39	201.39	204.77	195.99	460,857

Dave Inc. (DAVE) NASDAQ