5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
-15.78%
3 MONTH PERFORMANCE
+6.09%
6 MONTH PERFORMANCE
+160.21%
YEAR-TO-DATE PERFORMANCE
+4.96%
1 YEAR PERFORMANCE
+159.62%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $86.79 | $86.10 (-0.8%) | $89.74 | $81.19 | 495,051 | $1.04 B |
| 03/11/2025 | $79.82 | $81.82 (2.51%) | $85.99 | $79.57 | 641,122 | $1.02 B |
| 03/10/2025 | $84.27 | $81.92 (-2.79%) | $85.22 | $77.83 | 557,400 | $1.03 B |
| 03/07/2025 | $83.13 | $83.36 (0.28%) | $84.63 | $77.31 | 736,379 | $1.04 B |
| 03/06/2025 | $90.10 | $83.21 (-7.65%) | $90.84 | $82.52 | 653,045 | $1.04 B |
| 03/05/2025 | $89.14 | $91.42 (2.56%) | $92.08 | $87.57 | 648,100 | $1.14 B |
| 03/04/2025 | $93.00 | $90.38 (-2.82%) | $95.00 | $82.51 | 1.51 M | $1.13 B |
| 03/03/2025 | $96.26 | $95.03 (-1.28%) | $103.37 | $92.38 | 930,601 | $1.19 B |
| 02/28/2025 | $95.03 | $100.66 (5.92%) | $103.31 | $92.70 | 607,252 | $1.27 B |
| 02/27/2025 | $107.18 | $96.74 (-9.74%) | $109.10 | $96.37 | 555,442 | $1.22 B |
| 02/26/2025 | $101.05 | $103.55 (2.47%) | $106.43 | $100.28 | 317,951 | $1.31 B |
| 02/25/2025 | $98.58 | $99.60 (1.03%) | $101.02 | $92.00 | 557,954 | $1.26 B |
| 02/24/2025 | $100.80 | $101.07 (0.27%) | $103.29 | $95.48 | 479,200 | $1.28 B |
| 02/21/2025 | $110.54 | $100.90 (-8.72%) | $111.11 | $99.03 | 840,412 | $1.28 B |
| 02/20/2025 | $113.31 | $109.73 (-3.16%) | $114.20 | $104.22 | 507,530 | $1.39 B |
| 02/19/2025 | $115.55 | $113.12 (-2.1%) | $118.25 | $112.19 | 351,970 | $1.43 B |
| 02/18/2025 | $121.03 | $115.65 (-4.45%) | $125.00 | $114.23 | 594,289 | $1.46 B |
| 02/14/2025 | $111.33 | $117.30 (5.36%) | $119.50 | $109.64 | 652,323 | $1.48 B |
| 02/13/2025 | $111.15 | $109.92 (-1.11%) | $113.00 | $105.00 | 436,909 | $1.39 B |
| 02/12/2025 | $101.88 | $108.32 (6.32%) | $109.37 | $101.00 | 408,003 | $1.37 B |
| 02/11/2025 | $107.37 | $103.78 (-3.34%) | $108.00 | $102.04 | 327,062 | $1.31 B |
| 02/10/2025 | $105.00 | $109.40 (4.19%) | $110.70 | $104.61 | 399,200 | $1.38 B |
| 02/07/2025 | $108.54 | $103.02 (-5.09%) | $112.21 | $100.12 | 543,100 | $1.30 B |
| 02/06/2025 | $105.24 | $108.31 (2.92%) | $114.26 | $105.24 | 871,100 | $1.37 B |
| 02/05/2025 | $98.16 | $103.64 (5.58%) | $103.78 | $98.00 | 308,418 | $1.31 B |
| 02/04/2025 | $94.90 | $98.80 (4.11%) | $101.83 | $93.01 | 372,739 | $1.25 B |
| 02/03/2025 | $89.53 | $91.08 (1.73%) | $94.25 | $86.63 | 310,500 | $1.15 B |
| 01/31/2025 | $99.00 | $95.82 (-3.21%) | $103.30 | $95.04 | 580,314 | $1.21 B |
| 01/30/2025 | $97.34 | $96.94 (-0.41%) | $99.50 | $95.76 | 335,545 | $1.23 B |
| 01/29/2025 | $92.83 | $95.69 (3.08%) | $98.31 | $91.54 | 413,262 | $1.21 B |
| 01/28/2025 | $89.27 | $93.30 (4.51%) | $95.15 | $88.71 | 530,692 | $1.18 B |
| 01/27/2025 | $86.00 | $88.32 (2.7%) | $90.74 | $83.00 | 438,300 | $1.12 B |
| 01/24/2025 | $91.85 | $89.89 (-2.13%) | $94.00 | $87.89 | 357,894 | $1.14 B |
| 01/23/2025 | $95.00 | $93.03 (-2.07%) | $95.00 | $89.69 | 291,200 | $1.18 B |
| 01/22/2025 | $89.95 | $95.15 (5.78%) | $96.53 | $89.29 | 385,620 | $1.20 B |
| 01/21/2025 | $89.78 | $90.92 (1.27%) | $92.97 | $88.47 | 316,600 | $1.15 B |
| 01/17/2025 | $90.18 | $87.85 (-2.58%) | $92.56 | $87.41 | 230,444 | $1.11 B |
| 01/16/2025 | $87.25 | $89.32 (2.37%) | $92.13 | $86.88 | 260,246 | $1.13 B |
| 01/15/2025 | $84.49 | $86.79 (2.72%) | $86.93 | $81.84 | 348,575 | $1.10 B |
| 01/14/2025 | $83.51 | $82.02 (-1.78%) | $84.27 | $80.22 | 416,000 | $1.04 B |
| 01/13/2025 | $84.00 | $81.87 (-2.54%) | $87.80 | $80.86 | 331,548 | $1.03 B |
| 01/10/2025 | $82.12 | $84.86 (3.34%) | $85.25 | $77.44 | 396,642 | $1.07 B |
| 01/08/2025 | $85.43 | $85.26 (-0.2%) | $85.67 | $82.50 | 259,718 | $1.08 B |
| 01/07/2025 | $91.87 | $85.77 (-6.64%) | $93.19 | $84.46 | 356,101 | $1.08 B |
| 01/06/2025 | $90.53 | $91.23 (0.77%) | $94.04 | $89.32 | 275,445 | $1.15 B |
| 01/03/2025 | $86.75 | $89.87 (3.6%) | $90.30 | $85.89 | 286,721 | $1.14 B |
| 01/02/2025 | $88.24 | $86.31 (-2.19%) | $90.20 | $83.00 | 526,636 | $1.09 B |
| 12/31/2024 | $84.00 | $86.92 (3.48%) | $88.49 | $82.00 | 1.40 M | $1.10 B |
| 12/30/2024 | $94.04 | $94.46 (0.45%) | $96.74 | $92.39 | 322,016 | $1.19 B |
| 12/27/2024 | $100.00 | $97.81 (-2.19%) | $102.51 | $94.30 | 332,449 | $1.24 B |
| 12/26/2024 | $95.33 | $100.55 (5.48%) | $102.31 | $95.00 | 318,841 | $1.27 B |
| 12/24/2024 | $91.47 | $96.69 (5.71%) | $96.80 | $89.00 | 346,841 | $1.22 B |
| 12/23/2024 | $88.22 | $88.73 (0.58%) | $90.50 | $84.93 | 346,759 | $1.12 B |
| 12/20/2024 | $83.19 | $87.84 (5.59%) | $88.71 | $81.00 | 508,600 | $1.11 B |
| 12/19/2024 | $93.06 | $86.72 (-6.81%) | $96.12 | $85.30 | 563,823 | $1.10 B |
| 12/18/2024 | $105.60 | $89.63 (-15.12%) | $106.43 | $88.99 | 646,200 | $1.13 B |
| 12/17/2024 | $103.98 | $103.96 (-0.02%) | $108.50 | $100.12 | 635,859 | $1.31 B |
| 12/16/2024 | $93.15 | $102.04 (9.54%) | $103.95 | $90.72 | 567,850 | $1.29 B |
| 12/13/2024 | $87.67 | $91.70 (4.6%) | $94.00 | $87.37 | 369,677 | $1.16 B |
| 12/12/2024 | $88.27 | $85.99 (-2.58%) | $92.29 | $84.58 | 296,721 | $1.09 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.
