5 DAY PERFORMANCE
-30.11%
1 MONTH PERFORMANCE
-39.98%
3 MONTH PERFORMANCE
-48.53%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-9.06%
Dave Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $299.69 | $265.49 (-11.41%) | $310.00 | $260.37 | 815.46 K | |
| 11/04/2026 | $319.75 | $336.22 (5.15%) | $349.78 | $319.75 | 514.34 K | $4.29 B |
| 11/03/2026 | $321.70 | $314.72 (-2.17%) | $322.00 | $308.93 | 327.42 K | $4.02 B |
| 11/02/2026 | $321.54 | $321.88 (0.11%) | $341.77 | $318.00 | 458.61 K | $4.11 B |
| 10/30/2026 | $330.00 | $316.79 (-4%) | $330.00 | $308.59 | 384.53 K | $4.03 B |
| 10/29/2026 | $326.70 | $334.80 (2.48%) | $342.00 | $321.31 | 285.36 K | $4.26 B |
| 10/28/2026 | $327.57 | $322.69 (-1.49%) | $336.47 | $320.27 | 199.43 K | $4.10 B |
| 10/27/2026 | $329.43 | $328.47 (-0.29%) | $332.68 | $322.07 | 207.70 K | $4.18 B |
| 10/26/2026 | $353.11 | $323.01 (-8.52%) | $353.11 | $317.11 | 493.46 K | $4.11 B |
| 10/23/2026 | $375.85 | $354.60 (-5.65%) | $375.85 | $352.88 | 304.86 K | $4.51 B |
| 10/22/2026 | $372.52 | $382.39 (2.65%) | $385.00 | $364.90 | 387.62 K | $4.86 B |
| 10/21/2026 | $368.72 | $376.76 (2.18%) | $384.99 | $366.45 | 276.69 K | $4.79 B |
| 10/20/2026 | $357.12 | $363.67 (1.83%) | $379.99 | $357.12 | 216.72 K | $4.63 B |
| 10/19/2026 | $367.96 | $359.46 (-2.31%) | $373.74 | $355.54 | 205.70 K | $4.57 B |
| 10/16/2026 | $372.72 | $367.40 (-1.43%) | $379.96 | $355.42 | 323.30 K | $4.67 B |
| 10/15/2026 | $347.73 | $369.00 (6.12%) | $370.03 | $347.73 | 319.00 K | $4.69 B |
| 10/14/2026 | $352.76 | $356.80 (1.15%) | $359.30 | $346.06 | 318.00 K | $4.54 B |
| 10/13/2026 | $359.96 | $362.87 (0.81%) | $365.39 | $352.71 | 189.03 K | $4.62 B |
| 10/12/2026 | $367.08 | $361.09 (-1.63%) | $371.53 | $360.01 | 163.55 K | $4.59 B |
| 10/09/2026 | $355.84 | $368.42 (3.54%) | $369.73 | $353.06 | 180.84 K | $4.69 B |
| 10/08/2026 | $341.25 | $353.40 (3.56%) | $354.43 | $341.25 | 285.44 K | $4.49 B |
| 10/07/2026 | $331.70 | $344.82 (3.96%) | $357.15 | $331.70 | 304.40 K | $4.39 B |
| 10/06/2026 | $371.10 | $343.14 (-7.53%) | $375.64 | $342.25 | 259.43 K | $4.36 B |
| 10/05/2026 | $346.71 | $368.94 (6.41%) | $375.99 | $346.57 | 288.69 K | $4.69 B |
| 10/02/2026 | $350.00 | $346.57 (-0.98%) | $355.92 | $345.74 | 339.30 K | $4.41 B |
| 10/01/2026 | $326.37 | $339.59 (4.05%) | $340.99 | $318.19 | 280.08 K | $4.32 B |
| 09/30/2026 | $324.99 | $321.51 (-1.07%) | $324.99 | $319.21 | 185.99 K | $4.09 B |
| 09/29/2026 | $326.34 | $326.44 (0.03%) | $329.00 | $315.66 | 247.88 K | $4.15 B |
| 09/28/2026 | $314.46 | $320.70 (1.98%) | $324.44 | $310.88 | 308.96 K | $4.08 B |
| 09/25/2026 | $336.43 | $324.88 (-3.43%) | $339.63 | $324.48 | 200.45 K | $4.13 B |
| 09/24/2026 | $323.98 | $331.46 (2.31%) | $334.99 | $318.64 | 329.95 K | $4.22 B |
| 09/23/2026 | $354.36 | $326.19 (-7.95%) | $354.36 | $316.65 | 644.40 K | $4.15 B |
| 09/22/2026 | $358.92 | $353.57 (-1.49%) | $361.31 | $345.00 | 356.40 K | $4.50 B |
| 09/21/2026 | $344.28 | $350.65 (1.85%) | $352.99 | $337.84 | 299.54 K | $4.46 B |
| 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 |
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.
