Dave Inc. (DAVE) NASDAQ

202.30

+0.91(+0.45%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025203.54201.39201.39204.77195.99460,857
August 14, 2025192.92201.06201.06202192.48452,600
August 13, 2025190200.49200.49202.18188813,339
August 12, 2025186.57184.64184.64189.5176.27557,098
August 11, 2025184186.72186.72189.96179.55668,900
August 08, 2025192183.02183.02194.96182.04791,134
August 07, 2025201.91191.39191.39207.17187.421.01M
August 06, 2025233196.11196.11235.481792.65M
August 05, 2025245.75238.83238.83249.9232.23748,797
August 04, 2025234.75245.51245.51246.94227.65483,639
August 01, 2025227.01232.73232.73236.37216.03530,894
July 31, 2025241.54235.8235.8246.16231450,905
July 30, 2025221.27240.2240.2244.98221.07610,383
July 29, 2025218.17220.23220.23230217.19639,961
July 28, 2025213.28213.13213.13216.87210.61302,078
July 25, 2025208.56210.61210.61217.7205.52380,941
July 24, 2025208.4208.99208.99210.82204.24337,935
July 23, 2025195.86209.21209.21209.58194.49467,522
July 22, 2025195.23194.05194.05198.19189444,088
July 21, 2025220195.54195.54222.99193.06803,715
July 18, 2025207.7218.1218.1219.06204.08768,531
July 17, 2025190.31204.02204.02207188.55814,315
July 16, 2025202.99191191203.09182.76996,438
July 15, 2025216.18202.49202.49217.3188.55998,100
July 14, 2025206.88214.05214.05218.3203.01790,523
July 11, 2025223.86202.66202.66228.82196.32976,970
July 10, 2025246.22229.98229.98246.22226.13605,302
July 09, 2025270.52244.99244.99271.39242587,950
July 08, 2025283.19262.07262.07286.45257.5540,936
July 07, 2025277.64279.8279.8283.19261.12361,300
July 03, 2025272.69281.79281.79282.99270.5317,931
July 02, 2025257.39270.03270.03273.41255362,598
July 01, 2025267.74260.67260.67278.97252.01554,171
June 30, 2025259.69268.41268.41280.31257.89694,100
June 27, 2025245.52249.64249.64256239715,401
June 26, 2025230.61243.03243.03245.09227.98449,500
June 25, 2025231.38226.11226.11234.05219.04461,049
June 24, 2025219229.42229.42230216.66402,846
June 23, 2025207.32214.73214.73215200.52324,385
June 20, 2025204.01211211212.05200.28349,866
June 18, 2025203.38200.88200.88207186.2817,985
June 17, 2025213.07204.26204.26217.71204.05438,548
June 16, 2025210.63216.68216.68219.9210.49402,444
June 13, 2025228.2208.24208.24231.62051.11M
June 12, 2025231.06238.25238.25243.25227.45362,009
June 11, 2025229.55231.67231.67233.59225.51389,431
June 10, 2025225224.58224.58227.66213.5479,400
June 09, 2025223.14224.72224.72226.19211.44393,282
June 06, 2025212.77221.55221.55222.17210.71339,202
June 05, 2025207.97209.17209.17212.8204.77288,966
June 04, 2025211.17207.05207.05211.17202.34284,314
June 03, 2025204.72210.32210.32212.06201.08428,900
June 02, 2025201.31209.08209.08209.52196.87485,979
May 30, 2025206.33200.82200.82206.4195607,968
May 29, 2025220.33208.32208.32220.34202.28479,072
May 28, 2025208.45217.16217.16217.17206.46322,200
May 27, 2025204.99209209209.35202.01349,841
May 23, 2025193.52197.32197.32201.45190.41262,427
May 22, 2025193.19198.85198.85200.44192.7317,626
May 21, 2025195.89193.7193.7201.16190.71558,331
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved