5 DAY PERFORMANCE
-29.58%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+3.12%
Dave Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $309.99 | $309.72 (-0.09%) | $322.01 | $304.88 | 603.60 K | $4.16 B |
| 06/18/2026 | $294.12 | $314.44 (6.91%) | $315.52 | $284.50 | 869.11 K | $4.22 B |
| 06/17/2026 | $298.52 | $285.84 (-4.25%) | $313.04 | $283.86 | 570.92 K | $3.84 B |
| 06/16/2026 | $310.00 | $298.52 (-3.7%) | $318.66 | $297.94 | 512.64 K | $4.01 B |
| 06/15/2026 | $299.50 | $308.75 (3.09%) | $315.08 | $296.20 | 1.20 M | $4.15 B |
| 06/12/2026 | $289.15 | $286.78 (-0.82%) | $301.19 | $253.05 | 787.53 K | $3.85 B |
| 06/11/2026 | $272.23 | $285.43 (4.85%) | $285.88 | $263.01 | 394.11 K | $3.83 B |
| 06/10/2026 | $278.77 | $270.90 (-2.82%) | $289.90 | $268.21 | 648.29 K | $3.64 B |
| 06/09/2026 | $274.33 | $278.71 (1.6%) | $286.00 | $262.58 | 495.38 K | $3.74 B |
| 06/08/2026 | $264.14 | $270.29 (2.33%) | $279.49 | $255.61 | 567.70 K | $3.63 B |
| 06/05/2026 | $259.83 | $258.25 (-0.61%) | $266.75 | $250.86 | 444.70 K | $3.47 B |
| 06/04/2026 | $247.65 | $261.69 (5.67%) | $263.43 | $246.00 | 379.38 K | $3.52 B |
| 06/03/2026 | $262.06 | $249.33 (-4.86%) | $265.20 | $242.01 | 892.20 K | $3.35 B |
| 06/02/2026 | $275.01 | $266.83 (-2.97%) | $280.99 | $264.58 | 653.30 K | $3.58 B |
| 06/01/2026 | $284.89 | $282.56 (-0.82%) | $293.90 | $273.52 | 866.06 K | $3.80 B |
| 05/29/2026 | $272.20 | $282.56 (3.81%) | $287.00 | $267.47 | 2.58 M | $3.80 B |
| 05/28/2026 | $266.60 | $268.82 (0.83%) | $282.59 | $253.82 | 972.62 K | $3.61 B |
| 05/27/2026 | $248.80 | $256.26 (3%) | $259.44 | $248.76 | 518.76 K | $3.44 B |
| 05/26/2026 | $231.25 | $249.35 (7.83%) | $251.50 | $231.25 | 455.88 K | $3.35 B |
| 05/22/2026 | $241.05 | $228.46 (-5.22%) | $245.00 | $224.81 | 460.12 K | $3.07 B |
| 05/21/2026 | $240.32 | $240.90 (0.24%) | $244.78 | $228.35 | 428.40 K | $3.24 B |
| 05/20/2026 | $243.10 | $243.80 (0.29%) | $248.00 | $233.85 | 304.02 K | $3.28 B |
| 05/19/2026 | $240.56 | $239.11 (-0.6%) | $243.77 | $228.98 | 320.40 K | $3.21 B |
| 05/18/2026 | $233.94 | $240.56 (2.83%) | $243.88 | $231.63 | 192.21 K | $3.23 B |
| 05/15/2026 | $231.65 | $235.79 (1.79%) | $240.00 | $225.00 | 343.97 K | $3.17 B |
| 05/14/2026 | $240.26 | $234.49 (-2.4%) | $242.05 | $232.80 | 301.97 K | $3.15 B |
| 05/13/2026 | $240.15 | $240.07 (-0.03%) | $245.31 | $230.00 | 381.50 K | $3.23 B |
| 05/12/2026 | $248.88 | $242.25 (-2.66%) | $255.00 | $238.47 | 507.15 K | $3.25 B |
| 05/11/2026 | $247.76 | $249.42 (0.67%) | $253.93 | $242.38 | 475.49 K | $3.35 B |
| 05/08/2026 | $252.47 | $256.33 (1.53%) | $257.58 | $241.89 | 479.80 K | $3.44 B |
| 05/07/2026 | $246.37 | $249.27 (1.18%) | $265.32 | $244.53 | 544.59 K | $3.35 B |
| 05/06/2026 | $245.12 | $246.37 (0.51%) | $252.00 | $226.74 | 980.00 K | $3.31 B |
| 05/05/2026 | $280.42 | $263.81 (-5.92%) | $282.11 | $256.87 | 713.80 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 | $3.65 B |
| 04/29/2026 | $278.42 | $257.27 (-7.6%) | $278.42 | $253.70 | 517.11 K | $3.46 B |
| 04/28/2026 | $278.00 | $278.54 (0.19%) | $281.00 | $269.56 | 288.73 K | $3.74 B |
| 04/27/2026 | $274.50 | $279.48 (1.81%) | $279.57 | $267.46 | 205.93 K | $3.75 B |
| 04/24/2026 | $278.78 | $274.56 (-1.51%) | $278.78 | $261.07 | 310.29 K | $3.69 B |
| 04/23/2026 | $282.00 | $274.35 (-2.71%) | $284.31 | $273.72 | 459.72 K | $3.69 B |
| 04/22/2026 | $279.38 | $281.94 (0.92%) | $287.69 | $273.26 | 693.34 K | $3.79 B |
| 04/21/2026 | $270.00 | $273.99 (1.48%) | $284.76 | $266.41 | 755.64 K | $3.68 B |
| 04/20/2026 | $247.13 | $267.37 (8.19%) | $268.17 | $247.13 | 697.66 K | $3.59 B |
| 04/17/2026 | $237.87 | $250.71 (5.4%) | $256.18 | $236.57 | 1.07 M | $3.37 B |
| 04/16/2026 | $233.00 | $232.95 (-0.02%) | $234.15 | $223.41 | 582.00 K | $3.13 B |
| 04/15/2026 | $218.02 | $230.00 (5.49%) | $231.20 | $215.02 | 783.65 K | $3.09 B |
| 04/14/2026 | $199.75 | $213.76 (7.01%) | $215.64 | $199.75 | 1.06 M | $2.87 B |
| 04/13/2026 | $183.36 | $195.13 (6.42%) | $196.86 | $183.20 | 486.80 K | $2.62 B |
| 04/10/2026 | $182.72 | $185.41 (1.47%) | $186.39 | $176.57 | 471.00 K | $2.49 B |
| 04/09/2026 | $177.27 | $181.88 (2.6%) | $183.20 | $175.00 | 512.45 K | $2.44 B |
| 04/08/2026 | $176.69 | $178.38 (0.96%) | $182.00 | $174.75 | 584.62 K | $2.40 B |
| 04/07/2026 | $173.90 | $165.58 (-4.78%) | $176.00 | $164.86 | 549.50 K | $2.22 B |
| 04/06/2026 | $174.00 | $174.03 (0.02%) | $183.00 | $174.00 | 493.09 K | $2.34 B |
| 04/02/2026 | $167.12 | $172.70 (3.34%) | $176.67 | $166.54 | 230.62 K | $2.32 B |
| 04/01/2026 | $177.72 | $173.45 (-2.4%) | $183.67 | $172.04 | 425.56 K | $2.33 B |
| 03/31/2026 | $171.65 | $174.09 (1.42%) | $175.39 | $164.00 | 993.85 K | $2.34 B |
| 03/30/2026 | $175.12 | $169.46 (-3.23%) | $177.49 | $167.56 | 405.61 K | $2.28 B |
| 03/27/2026 | $177.56 | $174.95 (-1.47%) | $179.90 | $173.06 | 441.62 K | $2.35 B |
| 03/26/2026 | $177.09 | $179.10 (1.14%) | $185.00 | $175.00 | 482.41 K | $2.41 B |
| 03/25/2026 | $207.50 | $181.01 (-12.77%) | $210.00 | $178.00 | 1.25 M | $2.43 B |
| 03/24/2026 | $212.32 | $206.40 (-2.79%) | $214.05 | $204.01 | 324.46 K | $2.77 B |
| 03/23/2026 | $214.58 | $215.36 (0.36%) | $220.00 | $211.24 | 435.88 K | $2.89 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.
