Dave Inc. (DAVE) NASDAQ

Currency In USD

DAVE Historical Return

If you invested $1000 in Dave Inc. (DAVE) since IPO date, it would be worth $987.63 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $977.65, while $1000 invested 1 year ago would be worth $1,442.37. This corresponds to total returns of -1.24%, -2.23%, 44.24%, respectively, with annualized returns of -0.24%, -0.45%, 44.24%.

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

DAVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	313.78	309.72	309.72	322.01	304.88	605,578
June 18, 2026	294.12	314.44	314.44	315.52	284.5	867,884
June 17, 2026	298.52	285.84	285.84	313.04	283.86	568,231
June 16, 2026	310	298.52	298.52	318.66	297.94	512,164
June 15, 2026	299.5	308.75	308.75	315.08	296.2	1.2M
June 12, 2026	289.15	286.78	286.78	301.19	253.05	787,331
June 11, 2026	272.23	285.43	285.43	285.88	263.01	392,900
June 10, 2026	278.77	270.9	270.9	289.9	268.21	647,944
June 09, 2026	274.33	278.71	278.71	286	262.58	495,290
June 08, 2026	264.14	270.29	270.29	279.49	255.61	567,135
June 05, 2026	259.83	258.25	258.25	266.75	250.86	444,612
June 04, 2026	247.65	261.69	261.69	263.43	246	378,058
June 03, 2026	262.06	249.33	249.33	263.46	242.01	851,305
June 02, 2026	275.01	266.83	266.83	280.99	264.58	652,696
June 01, 2026	284.89	282.56	282.56	293.9	273.52	864,930
May 29, 2026	272.2	282.56	282.56	287	267.47	2.58M
May 28, 2026	266.6	268.82	268.82	282.59	253.82	972,317
May 27, 2026	248.8	256.26	256.26	259.44	248.76	516,656
May 26, 2026	231.25	249.35	249.35	251.5	231.25	455,505
May 22, 2026	241.05	228.46	228.46	245	224.81	450,189
May 21, 2026	240.32	240.9	240.9	244.78	228.35	428,361
May 20, 2026	243.1	243.8	243.8	248	233.85	303,918
May 19, 2026	240.56	239.11	239.11	243.77	228.98	320,346
May 18, 2026	233.94	240.56	240.56	243.88	231.63	191,585
May 15, 2026	231.65	235.79	235.79	240	225	343,783
May 14, 2026	240.26	234.49	234.49	242.05	232.8	301,943
May 13, 2026	240.15	240.07	240.07	245.31	230	380,642
May 12, 2026	248.88	242.25	242.25	253.75	238.47	505,107
May 11, 2026	247.76	249.42	249.42	253.93	242.38	475,177
May 08, 2026	252.47	256.33	256.33	257.58	241.89	477,939
May 07, 2026	246.37	249.27	249.27	265.32	244.53	544,190
May 06, 2026	245.12	246.37	246.37	252	226.74	976,906
May 05, 2026	280.42	263.81	263.81	282.11	256.87	664,989
May 04, 2026	276.74	279.17	279.17	285.39	273.32	482,431
May 01, 2026	274.02	272.65	272.65	279	271.9	322,485
April 30, 2026	258.24	271.99	271.99	274.52	256.97	528,218
April 29, 2026	278.42	257.27	257.27	278.42	253.7	516,589
April 28, 2026	278	278.54	278.54	281	269.56	288,380
April 27, 2026	274.5	279.48	279.48	279.57	267.46	205,813
April 24, 2026	278.78	274.56	274.56	278.78	261.07	303,334
April 23, 2026	282	274.35	274.35	284.31	273.72	458,332
April 22, 2026	279.38	281.94	281.94	287.69	273.26	693,219
April 21, 2026	270	273.99	273.99	284.76	266.41	754,849
April 20, 2026	247.13	267.37	267.37	268.17	247.13	696,490
April 17, 2026	237.87	250.71	250.71	256.18	236.57	1.07M
April 16, 2026	233	232.95	232.95	234.15	223.41	581,836
April 15, 2026	218.02	230	230	231.2	215.02	782,595
April 14, 2026	199.75	213.76	213.76	215.64	199.75	1.06M
April 13, 2026	183.36	195.13	195.13	196.86	183.2	485,450
April 10, 2026	182.72	185.41	185.41	186.39	176.57	470,902
April 09, 2026	177.27	181.88	181.88	183.2	175	512,337
April 08, 2026	176.69	178.38	178.38	182	174.75	583,049
April 07, 2026	173.9	165.58	165.58	176	164.86	549,500
April 06, 2026	174	174.03	174.03	183	174	492,753
April 02, 2026	167.12	172.7	172.7	176.67	166.54	230,605
April 01, 2026	177.72	173.45	173.45	183.67	172.04	424,992
March 31, 2026	171.65	174.09	174.09	175.39	164	989,030
March 30, 2026	175.12	169.46	169.46	177.49	167.56	389,063
March 27, 2026	177.56	174.95	174.95	179.9	173.06	440,546
March 26, 2026	177.09	179.1	179.1	185	175	482,176