5 DAY PERFORMANCE
+23.94%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
+103.22%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+143.75%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $74.38 | $88.35 (18.78%) | $90.92 | $73.09 | 560,659 | $932.42 M |
| 04/08/2025 | $78.97 | $74.18 (-6.07%) | $82.48 | $72.37 | 473,089 | $928.79 M |
| 04/07/2025 | $67.00 | $76.22 (13.76%) | $81.35 | $65.46 | 656,800 | $954.33 M |
| 04/04/2025 | $73.13 | $70.80 (-3.19%) | $74.49 | $66.61 | 601,347 | $886.47 M |
| 04/03/2025 | $80.00 | $79.39 (-0.76%) | $81.41 | $77.43 | 431,195 | $994.03 M |
| 04/02/2025 | $81.93 | $85.09 (3.86%) | $87.43 | $81.57 | 403,600 | $1.07 B |
| 04/01/2025 | $82.96 | $84.53 (1.89%) | $85.99 | $81.12 | 342,270 | $1.06 B |
| 03/31/2025 | $81.00 | $82.66 (2.05%) | $83.35 | $78.56 | 768,400 | $1.03 B |
| 03/28/2025 | $88.00 | $84.55 (-3.92%) | $89.48 | $83.12 | 403,021 | $1.06 B |
| 03/27/2025 | $90.51 | $88.25 (-2.5%) | $91.64 | $86.26 | 309,541 | $1.10 B |
| 03/26/2025 | $96.90 | $92.49 (-4.55%) | $97.91 | $89.66 | 375,600 | $1.16 B |
| 03/25/2025 | $95.91 | $96.90 (1.03%) | $101.70 | $94.44 | 443,517 | $1.21 B |
| 03/24/2025 | $93.56 | $96.73 (3.39%) | $97.76 | $93.03 | 490,875 | $1.21 B |
| 03/21/2025 | $86.21 | $90.57 (5.06%) | $90.68 | $83.05 | 277,749 | $1.13 B |
| 03/20/2025 | $85.02 | $87.79 (3.26%) | $89.82 | $85.02 | 228,500 | $1.10 B |
| 03/19/2025 | $84.39 | $86.09 (2.01%) | $87.14 | $83.71 | 419,966 | $1.08 B |
| 03/18/2025 | $86.10 | $83.44 (-3.09%) | $86.90 | $82.60 | 215,285 | $1.04 B |
| 03/17/2025 | $86.57 | $87.24 (0.77%) | $88.50 | $84.45 | 373,100 | $1.09 B |
| 03/14/2025 | $83.00 | $86.30 (3.98%) | $87.60 | $83.00 | 482,400 | $1.08 B |
| 03/13/2025 | $86.06 | $81.80 (-4.95%) | $86.50 | $80.08 | 489,149 | $1.02 B |
| 03/12/2025 | $86.79 | $86.06 (-0.84%) | $89.74 | $81.11 | 618,367 | $1.08 B |
| 03/11/2025 | $79.82 | $81.82 (2.51%) | $85.99 | $79.57 | 641,326 | $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 |
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.
