Dave Inc. (DAVE) NASDAQ

266.83

-15.73(-5.57%)

Updated at June 02 04:00PM

Currency In USD

DAVE Historical Return

If you invested $1000 in Dave Inc. (DAVE) since IPO date, it would be worth $850.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $842.27, while $1000 invested 1 year ago would be worth $1,276.21. This corresponds to total returns of -14.91%, -15.77%, 27.62%, respectively, with annualized returns of -3.11%, -3.37%, 27.62%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026275.01266.83266.83280.99264.58652,696
June 01, 2026284.89282.56282.56293.9273.52864,930
May 29, 2026272.2282.56282.56287267.472.58M
May 28, 2026266.6268.82268.82282.59253.82972,317
May 27, 2026248.8256.26256.26259.44248.76516,656
May 26, 2026231.25249.35249.35251.5231.25455,505
May 22, 2026241.05228.46228.46245224.81450,189
May 21, 2026240.32240.9240.9244.78228.35428,361
May 20, 2026243.1243.8243.8248233.85303,918
May 19, 2026240.56239.11239.11243.77228.98320,346
May 18, 2026233.94240.56240.56243.88231.63191,585
May 15, 2026231.65235.79235.79240225343,783
May 14, 2026240.26234.49234.49242.05232.8301,943
May 13, 2026240.15240.07240.07245.31230380,642
May 12, 2026248.88242.25242.25253.75238.47505,107
May 11, 2026247.76249.42249.42253.93242.38475,177
May 08, 2026252.47256.33256.33257.58241.89477,939
May 07, 2026246.37249.27249.27265.32244.53544,190
May 06, 2026245.12246.37246.37252226.74976,906
May 05, 2026280.42263.81263.81282.11256.87664,989
May 04, 2026276.74279.17279.17285.39273.32482,431
May 01, 2026274.02272.65272.65279271.9322,485
April 30, 2026258.24271.99271.99274.52256.97528,218
April 29, 2026278.42257.27257.27278.42253.7516,589
April 28, 2026278278.54278.54281269.56288,380
April 27, 2026274.5279.48279.48279.57267.46205,813
April 24, 2026278.78274.56274.56278.78261.07303,334
April 23, 2026282274.35274.35284.31273.72458,332
April 22, 2026279.38281.94281.94287.69273.26693,219
April 21, 2026270273.99273.99284.76266.41754,849
April 20, 2026247.13267.37267.37268.17247.13696,490
April 17, 2026237.87250.71250.71256.18236.571.07M
April 16, 2026233232.95232.95234.15223.41581,836
April 15, 2026218.02230230231.2215.02782,595
April 14, 2026199.75213.76213.76215.64199.751.06M
April 13, 2026183.36195.13195.13196.86183.2485,450
April 10, 2026182.72185.41185.41186.39176.57470,902
April 09, 2026177.27181.88181.88183.2175512,337
April 08, 2026176.69178.38178.38182174.75583,049
April 07, 2026173.9165.58165.58176164.86549,500
April 06, 2026174174.03174.03183174492,753
April 02, 2026167.12172.7172.7176.67166.54230,605
April 01, 2026177.72173.45173.45183.67172.04424,992
March 31, 2026171.65174.09174.09175.39164989,030
March 30, 2026175.12169.46169.46177.49167.56389,063
March 27, 2026177.56174.95174.95179.9173.06440,546
March 26, 2026177.09179.1179.1185175482,176
March 25, 2026207.5181.01181.012101781.24M
March 24, 2026212.32206.4206.4214.05204.01324,182
March 23, 2026214.58215.36215.36220211.24418,046
March 20, 2026208.38209.82209.82215.01205.41493,000
March 19, 2026205.54210.46210.46212.31200.01390,380
March 18, 2026210.19206.09206.09214.7204.2478,470
March 17, 2026207.91210.19210.19215.89206.12363,592
March 16, 2026215.2209.69209.69217201.65485,565
March 13, 2026216.11212.02212.02222.28208.09521,484
March 12, 2026221212.85212.85224.19212.15622,223
March 11, 2026223.2223.31223.31227217.54413,120
March 10, 2026222.02225.34225.34227.69220666,579
March 09, 2026214221.42221.42224.1206.67568,134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved