5 DAY PERFORMANCE
-39.47%
1 MONTH PERFORMANCE
-37.58%
3 MONTH PERFORMANCE
-29.58%
6 MONTH PERFORMANCE
+5.53%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-7.18%
Dave Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $344.28 | $343.46 (-0.24%) | $346.05 | $337.67 | 46.83 K | |
| 09/18/2026 | $355.55 | $337.82 (-4.99%) | $361.00 | $336.71 | 467.15 K | $4.30 B |
| 09/17/2026 | $374.51 | $356.49 (-4.81%) | $374.51 | $356.03 | 200.90 K | $4.53 B |
| 09/16/2026 | $370.70 | $365.83 (-1.31%) | $378.92 | $362.38 | 264.34 K | $4.65 B |
| 09/15/2026 | $376.50 | $374.67 (-0.49%) | $389.34 | $370.50 | 406.25 K | $4.77 B |
| 09/14/2026 | $345.90 | $365.78 (5.75%) | $373.44 | $345.00 | 291.76 K | $4.65 B |
| 09/11/2026 | $363.26 | $350.71 (-3.45%) | $366.12 | $345.61 | 365.08 K | $4.46 B |
| 09/10/2026 | $358.48 | $358.36 (-0.03%) | $363.77 | $353.31 | 191.25 K | $4.56 B |
| 09/09/2026 | $382.03 | $361.88 (-5.27%) | $383.99 | $361.07 | 200.82 K | $4.60 B |
| 09/08/2026 | $373.56 | $376.38 (0.75%) | $379.09 | $365.01 | 336.02 K | $4.79 B |
| 09/04/2026 | $381.34 | $380.69 (-0.17%) | $394.99 | $379.21 | 312.94 K | $4.84 B |
| 09/03/2026 | $376.00 | $390.86 (3.95%) | $391.00 | $371.42 | 350.89 K | $4.97 B |
| 09/02/2026 | $338.30 | $372.85 (10.21%) | $373.04 | $338.30 | 335.88 K | $4.74 B |
| 09/01/2026 | $349.58 | $340.64 (-2.56%) | $359.92 | $330.32 | 454.42 K | $4.33 B |
| 08/31/2026 | $376.26 | $359.52 (-4.45%) | $378.00 | $357.84 | 507.00 K | $4.57 B |
| 08/28/2026 | $378.10 | $378.55 (0.12%) | $388.00 | $365.99 | 360.71 K | $4.81 B |
| 08/27/2026 | $373.79 | $374.01 (0.06%) | $380.43 | $366.10 | 288.47 K | $4.76 B |
| 08/26/2026 | $347.63 | $372.30 (7.1%) | $375.58 | $347.63 | 276.70 K | $4.74 B |
| 08/25/2026 | $362.33 | $349.47 (-3.55%) | $362.33 | $347.43 | 288.15 K | $4.44 B |
| 08/24/2026 | $350.19 | $354.79 (1.31%) | $363.73 | $348.50 | 320.17 K | $4.51 B |
| 08/21/2026 | $339.30 | $354.72 (4.54%) | $355.23 | $330.03 | 355.21 K | $4.51 B |
| 08/20/2026 | $346.88 | $335.01 (-3.42%) | $346.88 | $327.32 | 313.62 K | $4.26 B |
| 08/19/2026 | $334.00 | $345.05 (3.31%) | $359.85 | $334.00 | 495.50 K | $4.39 B |
| 08/18/2026 | $330.53 | $333.14 (0.79%) | $349.00 | $330.53 | 356.54 K | $4.24 B |
| 08/17/2026 | $336.94 | $341.43 (1.33%) | $342.31 | $325.08 | 687.00 K | $4.34 B |
| 08/14/2026 | $330.91 | $334.57 (1.11%) | $347.99 | $330.18 | 360.42 K | $4.26 B |
| 08/13/2026 | $324.51 | $333.77 (2.85%) | $336.55 | $320.68 | 525.31 K | $4.25 B |
| 08/12/2026 | $315.04 | $316.19 (0.37%) | $317.28 | $303.01 | 428.02 K | $4.02 B |
| 08/11/2026 | $308.83 | $310.00 (0.38%) | $317.94 | $302.17 | 384.77 K | $3.94 B |
| 08/10/2026 | $317.94 | $308.82 (-2.87%) | $322.00 | $306.37 | 549.90 K | $3.93 B |
| 08/07/2026 | $365.01 | $317.93 (-12.9%) | $365.18 | $317.56 | 674.00 K | $4.04 B |
| 08/06/2026 | $385.97 | $365.26 (-5.37%) | $398.86 | $360.00 | 953.21 K | $4.65 B |
| 08/05/2026 | $438.23 | $430.16 (-1.84%) | $438.23 | $421.02 | 435.11 K | $5.47 B |
| 08/04/2026 | $406.86 | $429.26 (5.51%) | $431.79 | $406.86 | 340.37 K | $5.46 B |
| 08/03/2026 | $374.37 | $399.15 (6.62%) | $402.67 | $374.06 | 265.92 K | $5.08 B |
| 07/31/2026 | $377.28 | $372.69 (-1.22%) | $383.74 | $371.36 | 334.74 K | $5.01 B |
| 07/30/2026 | $376.31 | $377.64 (0.35%) | $380.96 | $364.00 | 615.85 K | $5.07 B |
| 07/29/2026 | $395.61 | $378.99 (-4.2%) | $408.85 | $372.44 | 417.22 K | $5.09 B |
| 07/28/2026 | $401.15 | $406.45 (1.32%) | $407.37 | $370.74 | 483.23 K | $5.46 B |
| 07/27/2026 | $409.71 | $405.65 (-0.99%) | $417.23 | $397.81 | 314.34 K | $5.45 B |
| 07/24/2026 | $405.98 | $402.81 (-0.78%) | $422.39 | $395.00 | 242.57 K | $5.41 B |
| 07/23/2026 | $420.52 | $408.59 (-2.84%) | $423.43 | $390.70 | 430.31 K | $5.49 B |
| 07/22/2026 | $430.80 | $423.66 (-1.66%) | $439.52 | $416.59 | 385.60 K | $5.69 B |
| 07/21/2026 | $449.58 | $438.90 (-2.38%) | $458.25 | $432.65 | 616.58 K | $5.90 B |
| 07/20/2026 | $447.64 | $438.28 (-2.09%) | $455.60 | $437.59 | 415.05 K | $5.89 B |
| 07/17/2026 | $425.00 | $440.42 (3.63%) | $445.73 | $411.63 | 467.72 K | $5.92 B |
| 07/16/2026 | $437.53 | $442.53 (1.14%) | $455.98 | $431.34 | 568.12 K | $5.95 B |
| 07/15/2026 | $429.56 | $438.19 (2.01%) | $442.82 | $415.00 | 763.85 K | $5.89 B |
| 07/14/2026 | $395.40 | $417.00 (5.46%) | $419.86 | $393.00 | 437.43 K | $5.60 B |
| 07/13/2026 | $404.42 | $389.56 (-3.67%) | $408.96 | $383.48 | 419.54 K | $5.23 B |
| 07/10/2026 | $396.22 | $400.75 (1.14%) | $409.00 | $392.20 | 287.23 K | $5.38 B |
| 07/09/2026 | $381.10 | $390.14 (2.37%) | $391.14 | $377.74 | 285.86 K | $5.24 B |
| 07/08/2026 | $376.47 | $375.51 (-0.26%) | $379.76 | $365.50 | 522.60 K | $5.04 B |
| 07/07/2026 | $396.00 | $383.96 (-3.04%) | $409.00 | $380.51 | 528.72 K | $5.16 B |
| 07/06/2026 | $388.60 | $396.00 (1.9%) | $400.11 | $379.00 | 602.65 K | $5.32 B |
| 07/02/2026 | $386.37 | $387.36 (0.26%) | $401.93 | $384.27 | 549.27 K | $5.20 B |
| 07/01/2026 | $378.87 | $383.13 (1.12%) | $404.44 | $371.01 | 1.07 M | $5.15 B |
| 06/30/2026 | $368.56 | $372.59 (1.09%) | $379.55 | $360.96 | 451.39 K | $5.01 B |
| 06/29/2026 | $354.46 | $371.62 (4.84%) | $374.21 | $346.76 | 648.83 K | $4.99 B |
| 06/26/2026 | $316.94 | $348.71 (10.02%) | $353.02 | $312.09 | 993.60 K | $4.68 B |
| 06/25/2026 | $326.11 | $322.75 (-1.03%) | $335.00 | $315.00 | 413.30 K | $4.34 B |
| 06/24/2026 | $319.90 | $323.22 (1.04%) | $342.65 | $315.57 | 733.52 K | $4.34 B |
| 06/23/2026 | $302.51 | $317.97 (5.11%) | $323.93 | $300.31 | 496.61 K | $4.27 B |
| 06/22/2026 | $313.78 | $309.72 (-1.29%) | $322.01 | $304.88 | 606.50 K | $4.16 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.
