If you invested $1000 in Dave Inc. (DAVE) since IPO date, it would be worth $1,118.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,095.97, while $1000 invested 1 year ago would be worth $1,528.68. This corresponds to total returns of 11.83%, 9.6%, 52.87%, respectively, with annualized returns of 2.1%, 1.85%, 52.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 363.26 | 350.71 | 350.71 | 366.12 | 345.61 | 364,922 |
| September 10, 2026 | 358.48 | 358.36 | 358.36 | 363.77 | 353.31 | 191,231 |
| September 09, 2026 | 382.03 | 361.88 | 361.88 | 383.99 | 361.07 | 200,758 |
| September 08, 2026 | 373.56 | 376.38 | 376.38 | 379.09 | 365.01 | 335,584 |
| September 04, 2026 | 381.34 | 380.69 | 380.69 | 394.99 | 379.21 | 312,845 |
| September 03, 2026 | 376 | 390.86 | 390.86 | 391 | 371.42 | 350,702 |
| September 02, 2026 | 338.3 | 372.85 | 372.85 | 373.04 | 338.3 | 335,812 |
| September 01, 2026 | 349.58 | 340.64 | 340.64 | 359.92 | 330.32 | 454,235 |
| August 31, 2026 | 376.26 | 359.52 | 359.52 | 378 | 357.84 | 506,836 |
| August 28, 2026 | 378.1 | 378.55 | 378.55 | 388 | 365.99 | 360,678 |
| August 27, 2026 | 373.79 | 374.01 | 374.01 | 380.43 | 366.1 | 288,418 |
| August 26, 2026 | 347.63 | 372.3 | 372.3 | 375.58 | 347.63 | 276,484 |
| August 25, 2026 | 362.33 | 349.47 | 349.47 | 362.33 | 347.43 | 288,126 |
| August 24, 2026 | 350.19 | 354.79 | 354.79 | 363.73 | 348.5 | 320,142 |
| August 21, 2026 | 339.3 | 354.72 | 354.72 | 355.23 | 330.03 | 354,940 |
| August 20, 2026 | 346.88 | 335.01 | 335.01 | 346.88 | 327.32 | 313,322 |
| August 19, 2026 | 334 | 345.05 | 345.05 | 359.85 | 334 | 495,471 |
| August 18, 2026 | 330.53 | 333.14 | 333.14 | 349 | 330.53 | 356,427 |
| August 17, 2026 | 336.94 | 341.43 | 341.43 | 342.31 | 325.08 | 686,860 |
| August 14, 2026 | 330.91 | 334.57 | 334.57 | 347.99 | 330.18 | 360,374 |
| August 13, 2026 | 324.51 | 333.77 | 333.77 | 336.55 | 320.68 | 525,031 |
| August 12, 2026 | 315.04 | 316.19 | 316.19 | 317.28 | 303.01 | 427,766 |
| August 11, 2026 | 308.83 | 310 | 310 | 317.94 | 302.17 | 384,423 |
| August 10, 2026 | 317.94 | 308.82 | 308.82 | 322 | 306.37 | 549,034 |
| August 07, 2026 | 365.01 | 317.93 | 317.93 | 365.18 | 317.56 | 672,358 |
| August 06, 2026 | 385.97 | 365.26 | 365.26 | 398.86 | 360 | 952,735 |
| August 05, 2026 | 438.23 | 430.16 | 430.16 | 438.23 | 421.02 | 421,335 |
| August 04, 2026 | 406.86 | 429.26 | 429.26 | 431.79 | 406.86 | 340,138 |
| August 03, 2026 | 374.37 | 399.15 | 399.15 | 402.67 | 374.06 | 265,804 |
| July 31, 2026 | 377.28 | 372.69 | 372.69 | 383.74 | 371.36 | 333,683 |
| July 30, 2026 | 376.31 | 377.64 | 377.64 | 380.96 | 364 | 615,601 |
| July 29, 2026 | 395.61 | 378.99 | 378.99 | 408.85 | 372.44 | 416,843 |
| July 28, 2026 | 401.15 | 406.45 | 406.45 | 407.37 | 370.74 | 482,027 |
| July 27, 2026 | 409.71 | 405.65 | 405.65 | 417.23 | 397.81 | 314,317 |
| July 23, 2026 | 420.52 | 408.59 | 408.59 | 423.43 | 390.7 | 430,105 |
| July 22, 2026 | 430.8 | 423.66 | 423.66 | 439.52 | 416.59 | 385,442 |
| July 21, 2026 | 449.58 | 438.9 | 438.9 | 458.25 | 432.65 | 615,808 |
| July 20, 2026 | 447.64 | 438.28 | 438.28 | 455.6 | 437.59 | 414,544 |
| July 17, 2026 | 425 | 440.42 | 440.42 | 445.73 | 411.63 | 467,622 |
| July 16, 2026 | 437.53 | 442.53 | 442.53 | 455.98 | 431.34 | 566,813 |
| July 15, 2026 | 429.56 | 438.19 | 438.19 | 442.82 | 415 | 763,572 |
| July 14, 2026 | 395.4 | 417 | 417 | 419.86 | 393 | 436,244 |
| July 13, 2026 | 404.42 | 389.56 | 389.56 | 408.96 | 383.48 | 418,964 |
| July 10, 2026 | 396.22 | 400.75 | 400.75 | 409 | 392.2 | 286,883 |
| July 09, 2026 | 381.1 | 390.14 | 390.14 | 391.14 | 377.74 | 284,986 |
| July 08, 2026 | 376.47 | 375.51 | 375.51 | 379.76 | 365.5 | 522,551 |
| July 07, 2026 | 396 | 383.96 | 383.96 | 408.59 | 380.51 | 518,944 |
| July 06, 2026 | 388.6 | 396 | 396 | 400.11 | 379 | 602,194 |
| July 02, 2026 | 386.37 | 387.36 | 387.36 | 401.93 | 384.27 | 549,105 |
| July 01, 2026 | 378.87 | 383.13 | 383.13 | 404.44 | 371.01 | 1.07M |
| June 30, 2026 | 368.56 | 372.59 | 372.59 | 379.55 | 360.96 | 451,217 |
| June 29, 2026 | 354.46 | 371.62 | 371.62 | 374.21 | 346.76 | 648,408 |
| June 26, 2026 | 316.94 | 348.71 | 348.71 | 353.02 | 312.09 | 992,450 |
| June 25, 2026 | 326.11 | 322.75 | 322.75 | 335 | 315 | 413,042 |
| June 24, 2026 | 319.9 | 323.22 | 323.22 | 342.65 | 315.57 | 732,300 |
| June 23, 2026 | 302.51 | 317.97 | 317.97 | 323.93 | 300.31 | 496,334 |
| 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 |