5 DAY PERFORMANCE
-18.79%
1 MONTH PERFORMANCE
+27.23%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+109.04%
Dave Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $244.38 | $230.03 (-5.87%) | $252.00 | $226.74 | 535.39 K | $3.10 B |
| 05/05/2026 | $280.42 | $263.81 (-5.92%) | $282.11 | $256.87 | 713.76 K | $3.54 B |
| 05/04/2026 | $276.74 | $279.17 (0.88%) | $285.39 | $273.32 | 482.74 K | $3.75 B |
| 05/01/2026 | $274.02 | $272.65 (-0.5%) | $279.00 | $271.90 | 327.29 K | $3.66 B |
| 04/30/2026 | $258.24 | $271.99 (5.32%) | $274.52 | $256.97 | 528.35 K | $3.67 B |
| 04/29/2026 | $278.42 | $257.27 (-7.6%) | $278.42 | $253.70 | 517.11 K | $3.48 B |
| 04/28/2026 | $278.00 | $278.54 (0.19%) | $281.00 | $269.56 | 288.73 K | $3.76 B |
| 04/27/2026 | $274.50 | $279.48 (1.81%) | $279.57 | $267.46 | 205.93 K | $3.78 B |
| 04/24/2026 | $278.78 | $274.56 (-1.51%) | $278.78 | $261.07 | 310.29 K | $3.71 B |
| 04/23/2026 | $282.00 | $274.35 (-2.71%) | $284.31 | $273.72 | 459.72 K | $3.71 B |
| 04/22/2026 | $279.38 | $281.94 (0.92%) | $287.69 | $273.26 | 693.34 K | $3.81 B |
| 04/21/2026 | $270.00 | $273.99 (1.48%) | $284.76 | $266.41 | 755.64 K | $3.70 B |
| 04/20/2026 | $247.13 | $267.37 (8.19%) | $268.17 | $247.13 | 697.66 K | $3.61 B |
| 04/17/2026 | $237.87 | $250.71 (5.4%) | $256.18 | $236.57 | 1.07 M | $3.39 B |
| 04/16/2026 | $233.00 | $232.95 (-0.02%) | $234.15 | $223.41 | 582.00 K | $3.15 B |
| 04/15/2026 | $218.02 | $230.00 (5.49%) | $231.20 | $215.02 | 783.65 K | $3.11 B |
| 04/14/2026 | $199.75 | $213.76 (7.01%) | $215.64 | $199.75 | 1.06 M | $2.89 B |
| 04/13/2026 | $183.36 | $195.13 (6.42%) | $196.86 | $183.20 | 486.80 K | $2.64 B |
| 04/10/2026 | $182.72 | $185.41 (1.47%) | $186.39 | $176.57 | 471.00 K | $2.50 B |
| 04/09/2026 | $177.27 | $181.88 (2.6%) | $183.20 | $175.00 | 512.45 K | $2.46 B |
| 04/08/2026 | $176.69 | $178.38 (0.96%) | $182.00 | $174.75 | 584.62 K | $2.41 B |
| 04/07/2026 | $173.90 | $165.58 (-4.78%) | $176.00 | $164.86 | 549.50 K | $2.24 B |
| 04/06/2026 | $174.00 | $174.03 (0.02%) | $183.00 | $174.00 | 493.09 K | $2.35 B |
| 04/02/2026 | $167.12 | $172.70 (3.34%) | $176.67 | $166.54 | 230.62 K | $2.33 B |
| 04/01/2026 | $177.72 | $173.45 (-2.4%) | $183.67 | $172.04 | 425.56 K | $2.34 B |
| 03/31/2026 | $171.65 | $174.09 (1.42%) | $175.39 | $164.00 | 993.85 K | $2.35 B |
| 03/30/2026 | $175.12 | $169.46 (-3.23%) | $177.49 | $167.56 | 405.61 K | $2.29 B |
| 03/27/2026 | $177.56 | $174.95 (-1.47%) | $179.90 | $173.06 | 441.62 K | $2.36 B |
| 03/26/2026 | $177.09 | $179.10 (1.14%) | $185.00 | $175.00 | 482.41 K | $2.42 B |
| 03/25/2026 | $207.50 | $181.01 (-12.77%) | $210.00 | $178.00 | 1.25 M | $2.45 B |
| 03/24/2026 | $212.32 | $206.40 (-2.79%) | $214.05 | $204.01 | 324.46 K | $2.79 B |
| 03/23/2026 | $214.58 | $215.36 (0.36%) | $220.00 | $211.24 | 435.88 K | $2.91 B |
| 03/20/2026 | $208.38 | $209.82 (0.69%) | $215.01 | $205.41 | 511.71 K | $2.83 B |
| 03/19/2026 | $205.54 | $210.46 (2.39%) | $212.31 | $200.01 | 390.89 K | $2.84 B |
| 03/18/2026 | $210.19 | $206.09 (-1.95%) | $214.70 | $204.20 | 482.64 K | $2.78 B |
| 03/17/2026 | $207.91 | $210.19 (1.1%) | $215.89 | $206.12 | 363.60 K | $2.84 B |
| 03/16/2026 | $215.20 | $209.69 (-2.56%) | $217.00 | $201.65 | 486.13 K | $2.83 B |
| 03/13/2026 | $216.11 | $212.02 (-1.89%) | $222.28 | $208.09 | 522.20 K | $2.86 B |
| 03/12/2026 | $221.00 | $212.85 (-3.69%) | $224.19 | $212.15 | 631.57 K | $2.88 B |
| 03/11/2026 | $223.20 | $223.31 (0.05%) | $227.00 | $217.54 | 422.93 K | $3.02 B |
| 03/10/2026 | $222.02 | $225.34 (1.5%) | $227.69 | $220.00 | 667.42 K | $3.04 B |
| 03/09/2026 | $214.00 | $221.42 (3.47%) | $224.10 | $206.67 | 569.53 K | $2.99 B |
| 03/06/2026 | $210.87 | $217.33 (3.06%) | $217.38 | $204.09 | 480.61 K | $2.94 B |
| 03/05/2026 | $214.90 | $218.21 (1.54%) | $224.28 | $208.82 | 1.66 M | $2.95 B |
| 03/04/2026 | $203.06 | $210.67 (3.75%) | $217.11 | $195.08 | 979.51 K | $2.85 B |
| 03/03/2026 | $208.89 | $208.76 (-0.06%) | $216.09 | $182.27 | 1.57 M | $2.82 B |
| 03/02/2026 | $185.01 | $199.01 (7.57%) | $205.87 | $185.01 | 970.22 K | $2.69 B |
| 02/27/2026 | $185.90 | $193.27 (3.96%) | $194.97 | $185.00 | 990.03 K | $2.61 B |
| 02/26/2026 | $178.20 | $192.33 (7.93%) | $193.08 | $178.00 | 828.04 K | $2.59 B |
| 02/25/2026 | $172.07 | $172.41 (0.2%) | $176.22 | $170.00 | 476.93 K | $2.32 B |
| 02/24/2026 | $165.50 | $169.31 (2.3%) | $172.00 | $161.62 | 271.21 K | $2.28 B |
| 02/23/2026 | $174.90 | $165.59 (-5.32%) | $178.85 | $162.10 | 272.84 K | $2.23 B |
| 02/20/2026 | $175.49 | $176.51 (0.58%) | $180.70 | $174.48 | 273.46 K | $2.38 B |
| 02/19/2026 | $177.50 | $178.24 (0.42%) | $184.28 | $173.01 | 496.70 K | $2.40 B |
| 02/18/2026 | $177.30 | $180.57 (1.84%) | $185.13 | $177.03 | 235.89 K | $2.43 B |
| 02/17/2026 | $173.93 | $176.61 (1.54%) | $182.27 | $173.69 | 306.43 K | $2.38 B |
| 02/13/2026 | $170.36 | $177.28 (4.06%) | $182.00 | $168.71 | 401.55 K | $2.39 B |
| 02/12/2026 | $173.81 | $170.12 (-2.12%) | $174.45 | $159.72 | 740.09 K | $2.29 B |
| 02/11/2026 | $187.49 | $169.61 (-9.54%) | $188.00 | $167.12 | 486.13 K | $2.28 B |
| 02/10/2026 | $187.00 | $185.53 (-0.79%) | $193.04 | $185.00 | 298.50 K | $2.50 B |
| 02/09/2026 | $185.00 | $185.23 (0.12%) | $194.00 | $182.89 | 798.30 K | $2.49 B |
| 02/06/2026 | $175.73 | $183.22 (4.26%) | $185.85 | $170.11 | 800.81 K | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
