5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-13.60%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-8.18%
YEAR-TO-DATE PERFORMANCE
+134.04%
1 YEAR PERFORMANCE
+121.19%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $207.37 | $207.01 (-0.17%) | $215.02 | $205.00 | 322.58 K | $2.79 B |
| 12/04/2025 | $202.55 | $210.09 (3.72%) | $211.88 | $201.68 | 291.70 K | $2.83 B |
| 12/03/2025 | $202.01 | $203.77 (0.87%) | $205.40 | $198.00 | 266.77 K | $2.74 B |
| 12/02/2025 | $203.77 | $202.65 (-0.55%) | $209.87 | $202.47 | 328.31 K | $2.73 B |
| 12/01/2025 | $210.37 | $203.70 (-3.17%) | $215.99 | $199.53 | 480.22 K | $2.74 B |
| 11/28/2025 | $222.68 | $218.26 (-1.98%) | $227.52 | $215.02 | 245.23 K | $2.94 B |
| 11/26/2025 | $214.72 | $213.13 (-0.74%) | $222.00 | $210.80 | 456.49 K | $2.87 B |
| 11/25/2025 | $203.60 | $210.30 (3.29%) | $213.00 | $201.95 | 672.80 K | $2.83 B |
| 11/24/2025 | $197.81 | $203.79 (3.02%) | $206.64 | $195.00 | 818.60 K | $2.74 B |
| 11/21/2025 | $180.91 | $194.68 (7.61%) | $195.72 | $175.01 | 730.25 K | $2.62 B |
| 11/20/2025 | $196.90 | $182.51 (-7.31%) | $199.05 | $181.36 | 522.41 K | $2.46 B |
| 11/19/2025 | $190.33 | $190.12 (-0.11%) | $197.18 | $185.00 | 462.96 K | $2.56 B |
| 11/18/2025 | $190.51 | $190.46 (-0.03%) | $198.64 | $188.56 | 500.03 K | $2.56 B |
| 11/17/2025 | $200.88 | $194.10 (-3.38%) | $206.00 | $184.21 | 848.66 K | $2.61 B |
| 11/14/2025 | $207.70 | $205.30 (-1.16%) | $218.98 | $200.86 | 650.28 K | $2.76 B |
| 11/13/2025 | $242.82 | $216.24 (-10.95%) | $242.82 | $208.72 | 963.35 K | $2.91 B |
| 11/12/2025 | $241.21 | $241.59 (0.16%) | $249.00 | $230.00 | 390.05 K | $3.25 B |
| 11/11/2025 | $246.75 | $241.21 (-2.25%) | $246.75 | $233.41 | 379.62 K | $3.25 B |
| 11/10/2025 | $240.16 | $246.98 (2.84%) | $256.00 | $239.00 | 456.95 K | $3.32 B |
| 11/07/2025 | $215.86 | $235.45 (9.08%) | $238.90 | $215.00 | 748.79 K | $3.17 B |
| 11/06/2025 | $247.51 | $223.63 (-9.65%) | $251.68 | $217.50 | 751.22 K | $3.01 B |
| 11/05/2025 | $239.52 | $243.47 (1.65%) | $244.98 | $218.40 | 1.01 M | $3.28 B |
| 11/04/2025 | $260.01 | $234.58 (-9.78%) | $273.12 | $220.00 | 1.99 M | $3.16 B |
| 11/03/2025 | $241.00 | $240.11 (-0.37%) | $246.61 | $232.89 | 630.20 K | $3.23 B |
| 10/31/2025 | $229.35 | $239.32 (4.35%) | $239.92 | $225.35 | 258.67 K | $3.20 B |
| 10/30/2025 | $242.21 | $224.18 (-7.44%) | $247.00 | $223.00 | 323.43 K | $3.00 B |
| 10/29/2025 | $247.83 | $243.87 (-1.6%) | $250.40 | $230.10 | 396.39 K | $3.26 B |
| 10/28/2025 | $257.61 | $250.99 (-2.57%) | $258.29 | $250.47 | 221.31 K | $3.35 B |
| 10/27/2025 | $253.35 | $256.05 (1.07%) | $262.32 | $248.53 | 390.55 K | $3.42 B |
| 10/24/2025 | $245.00 | $248.67 (1.5%) | $255.50 | $245.00 | 477.72 K | $3.32 B |
| 10/23/2025 | $222.00 | $240.96 (8.54%) | $242.75 | $212.00 | 403.30 K | $3.22 B |
| 10/22/2025 | $226.79 | $218.33 (-3.73%) | $233.19 | $208.60 | 387.40 K | $2.92 B |
| 10/21/2025 | $213.96 | $226.40 (5.81%) | $230.11 | $212.50 | 335.94 K | $3.03 B |
| 10/20/2025 | $209.55 | $215.52 (2.85%) | $221.04 | $209.42 | 272.55 K | $2.88 B |
| 10/17/2025 | $208.00 | $206.36 (-0.79%) | $217.20 | $200.00 | 623.25 K | $2.76 B |
| 10/16/2025 | $224.04 | $211.54 (-5.58%) | $224.04 | $209.39 | 279.66 K | $2.83 B |
| 10/15/2025 | $220.00 | $220.54 (0.25%) | $224.91 | $215.00 | 390.69 K | $2.95 B |
| 10/14/2025 | $198.00 | $216.25 (9.22%) | $217.50 | $195.00 | 511.45 K | $2.89 B |
| 10/13/2025 | $200.88 | $202.43 (0.77%) | $205.14 | $198.66 | 270.28 K | $2.71 B |
| 10/10/2025 | $208.24 | $195.07 (-6.32%) | $211.50 | $195.03 | 281.62 K | $2.61 B |
| 10/09/2025 | $208.20 | $206.67 (-0.73%) | $213.00 | $203.69 | 265.02 K | $2.76 B |
| 10/08/2025 | $205.39 | $208.01 (1.28%) | $215.00 | $203.07 | 395.76 K | $2.78 B |
| 10/07/2025 | $200.49 | $202.88 (1.19%) | $204.75 | $195.00 | 293.46 K | $2.71 B |
| 10/06/2025 | $202.64 | $200.28 (-1.16%) | $206.01 | $198.63 | 322.95 K | $2.68 B |
| 10/03/2025 | $203.67 | $203.43 (-0.12%) | $208.72 | $201.75 | 233.13 K | $2.72 B |
| 10/02/2025 | $198.96 | $204.23 (2.65%) | $209.50 | $197.00 | 520.30 K | $2.73 B |
| 10/01/2025 | $202.00 | $197.35 (-2.3%) | $209.45 | $196.55 | 481.60 K | $2.64 B |
| 09/30/2025 | $211.34 | $199.35 (-5.67%) | $211.34 | $195.74 | 655.41 K | $2.66 B |
| 09/29/2025 | $221.83 | $210.87 (-4.94%) | $223.00 | $207.93 | 368.13 K | $2.82 B |
| 09/26/2025 | $223.57 | $218.10 (-2.45%) | $226.66 | $215.00 | 252.55 K | $2.91 B |
| 09/25/2025 | $220.00 | $223.27 (1.49%) | $227.25 | $213.01 | 307.20 K | $2.98 B |
| 09/24/2025 | $233.20 | $229.03 (-1.79%) | $239.70 | $221.00 | 339.54 K | $3.06 B |
| 09/23/2025 | $241.11 | $231.37 (-4.04%) | $243.86 | $230.04 | 382.34 K | $3.09 B |
| 09/22/2025 | $238.36 | $242.56 (1.76%) | $245.50 | $235.01 | 498.38 K | $3.24 B |
| 09/19/2025 | $226.99 | $238.54 (5.09%) | $241.23 | $226.23 | 1.11 M | $3.19 B |
| 09/18/2025 | $219.57 | $227.80 (3.75%) | $229.52 | $218.35 | 357.07 K | $3.04 B |
| 09/17/2025 | $216.68 | $218.69 (0.93%) | $223.29 | $212.50 | 295.02 K | $2.92 B |
| 09/16/2025 | $219.00 | $214.24 (-2.17%) | $221.00 | $206.54 | 437.59 K | $2.86 B |
| 09/15/2025 | $230.00 | $218.93 (-4.81%) | $230.17 | $218.26 | 417.90 K | $2.93 B |
| 09/12/2025 | $225.21 | $229.42 (1.87%) | $230.37 | $224.00 | 351.21 K | $3.07 B |
| 09/11/2025 | $219.90 | $224.87 (2.26%) | $228.69 | $213.92 | 388.43 K | $3.01 B |
| 09/10/2025 | $217.49 | $214.25 (-1.49%) | $219.76 | $209.19 | 348.71 K | $2.86 B |
| 09/09/2025 | $194.10 | $217.16 (11.88%) | $219.00 | $193.53 | 533.44 K | $2.90 B |
| 09/08/2025 | $195.42 | $195.20 (-0.11%) | $200.75 | $194.00 | 364.63 K | $2.61 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.
