5 DAY PERFORMANCE
-7.52%
1 MONTH PERFORMANCE
+91.77%
3 MONTH PERFORMANCE
+99.50%
6 MONTH PERFORMANCE
+115.91%
YEAR-TO-DATE PERFORMANCE
+131.04%
1 YEAR PERFORMANCE
+345.67%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $206.33 | $200.82 (-2.67%) | $206.40 | $195.00 | 607.97 K | $2.64 B |
| 05/29/2025 | $220.33 | $208.32 (-5.45%) | $220.34 | $202.28 | 479.07 K | $2.73 B |
| 05/28/2025 | $208.45 | $217.16 (4.18%) | $217.17 | $206.46 | 322.20 K | $2.85 B |
| 05/27/2025 | $204.99 | $209.00 (1.96%) | $209.35 | $202.01 | 349.84 K | $2.74 B |
| 05/23/2025 | $193.52 | $197.32 (1.96%) | $201.45 | $190.41 | 262.51 K | $2.59 B |
| 05/22/2025 | $193.19 | $198.85 (2.93%) | $200.44 | $192.70 | 317.63 K | $2.61 B |
| 05/21/2025 | $195.89 | $193.70 (-1.12%) | $201.16 | $190.71 | 558.87 K | $2.54 B |
| 05/20/2025 | $182.80 | $196.04 (7.24%) | $196.36 | $182.00 | 501.31 K | $2.57 B |
| 05/19/2025 | $180.18 | $182.97 (1.55%) | $184.52 | $180.00 | 327.59 K | $2.40 B |
| 05/16/2025 | $184.54 | $185.45 (0.49%) | $187.62 | $182.64 | 347.13 K | $2.43 B |
| 05/15/2025 | $181.18 | $183.85 (1.47%) | $186.74 | $178.29 | 475.09 K | $2.41 B |
| 05/14/2025 | $181.95 | $183.32 (0.75%) | $188.93 | $179.52 | 588.72 K | $2.41 B |
| 05/13/2025 | $173.26 | $181.76 (4.91%) | $181.83 | $172.96 | 765.03 K | $2.39 B |
| 05/12/2025 | $176.74 | $171.92 (-2.73%) | $178.01 | $168.01 | 877.85 K | $2.26 B |
| 05/09/2025 | $152.37 | $167.22 (9.75%) | $167.27 | $149.20 | 1.03 M | $2.19 B |
| 05/08/2025 | $134.70 | $152.73 (13.39%) | $153.31 | $126.89 | 2.62 M | $1.95 B |
| 05/07/2025 | $105.83 | $107.83 (1.89%) | $109.27 | $105.83 | 573.01 K | $1.38 B |
| 05/06/2025 | $102.38 | $105.92 (3.46%) | $107.71 | $102.12 | 562.21 K | $1.35 B |
| 05/05/2025 | $103.05 | $104.75 (1.65%) | $107.54 | $102.62 | 423.20 K | $1.34 B |
| 05/02/2025 | $97.88 | $104.72 (6.99%) | $104.73 | $97.25 | 380.56 K | $1.34 B |
| 05/01/2025 | $96.77 | $96.43 (-0.35%) | $97.77 | $93.73 | 197.18 K | $1.23 B |
| 04/30/2025 | $91.35 | $94.82 (3.8%) | $95.13 | $88.58 | 297.30 K | $1.21 B |
| 04/29/2025 | $93.52 | $95.22 (1.82%) | $95.74 | $92.52 | 158.34 K | $1.21 B |
| 04/28/2025 | $93.07 | $93.68 (0.66%) | $95.38 | $92.03 | 258.20 K | $1.19 B |
| 04/25/2025 | $90.55 | $92.93 (2.63%) | $93.87 | $89.90 | 333.00 K | $1.16 B |
| 04/24/2025 | $86.03 | $89.96 (4.57%) | $91.50 | $85.58 | 383.14 K | $1.13 B |
| 04/23/2025 | $88.47 | $85.91 (-2.89%) | $91.00 | $85.75 | 346.00 K | $1.08 B |
| 04/22/2025 | $82.74 | $83.37 (0.76%) | $84.57 | $81.51 | 169.73 K | $1.04 B |
| 04/21/2025 | $82.13 | $80.66 (-1.79%) | $83.06 | $78.30 | 281.21 K | $1.01 B |
| 04/17/2025 | $82.16 | $84.27 (2.57%) | $85.14 | $81.90 | 265.70 K | $1.06 B |
| 04/16/2025 | $82.24 | $82.17 (-0.09%) | $83.21 | $79.85 | 289.69 K | $1.03 B |
| 04/15/2025 | $84.15 | $83.84 (-0.37%) | $85.76 | $81.93 | 333.93 K | $1.05 B |
| 04/14/2025 | $86.00 | $83.20 (-3.26%) | $87.65 | $81.03 | 204.93 K | $1.04 B |
| 04/11/2025 | $82.55 | $83.03 (0.58%) | $83.82 | $79.59 | 249.34 K | $1.04 B |
| 04/10/2025 | $85.00 | $82.51 (-2.93%) | $86.00 | $80.43 | 364.90 K | $1.03 B |
| 04/09/2025 | $74.38 | $87.30 (17.37%) | $91.26 | $72.88 | 718.20 K | $1.09 B |
| 04/08/2025 | $78.97 | $74.18 (-6.07%) | $82.95 | $72.37 | 476.90 K | $928.79 M |
| 04/07/2025 | $67.00 | $76.22 (13.76%) | $81.35 | $65.46 | 656.80 K | $954.33 M |
| 04/04/2025 | $73.13 | $70.80 (-3.19%) | $74.49 | $66.61 | 601.35 K | $886.47 M |
| 04/03/2025 | $80.00 | $79.39 (-0.76%) | $81.41 | $77.43 | 431.20 K | $994.03 M |
| 04/02/2025 | $81.93 | $85.09 (3.86%) | $87.43 | $81.57 | 403.60 K | $1.07 B |
| 04/01/2025 | $82.96 | $84.53 (1.89%) | $85.99 | $81.12 | 342.27 K | $1.06 B |
| 03/31/2025 | $81.00 | $82.66 (2.05%) | $83.35 | $78.56 | 768.40 K | $1.03 B |
| 03/28/2025 | $88.00 | $84.55 (-3.92%) | $89.48 | $83.12 | 403.02 K | $1.06 B |
| 03/27/2025 | $90.51 | $88.25 (-2.5%) | $91.64 | $86.26 | 309.54 K | $1.10 B |
| 03/26/2025 | $96.90 | $92.49 (-4.55%) | $97.91 | $89.66 | 375.60 K | $1.16 B |
| 03/25/2025 | $95.91 | $96.90 (1.03%) | $101.70 | $94.44 | 443.52 K | $1.21 B |
| 03/24/2025 | $93.56 | $96.73 (3.39%) | $97.76 | $93.03 | 490.88 K | $1.21 B |
| 03/21/2025 | $86.21 | $90.57 (5.06%) | $90.68 | $83.05 | 277.75 K | $1.13 B |
| 03/20/2025 | $85.02 | $87.79 (3.26%) | $89.82 | $85.02 | 228.50 K | $1.10 B |
| 03/19/2025 | $84.39 | $86.09 (2.01%) | $87.14 | $83.71 | 419.97 K | $1.08 B |
| 03/18/2025 | $86.10 | $83.44 (-3.09%) | $86.90 | $82.60 | 215.29 K | $1.04 B |
| 03/17/2025 | $86.57 | $87.24 (0.77%) | $88.50 | $84.45 | 373.10 K | $1.09 B |
| 03/14/2025 | $83.00 | $86.30 (3.98%) | $87.60 | $83.00 | 482.40 K | $1.08 B |
| 03/13/2025 | $86.06 | $81.80 (-4.95%) | $86.50 | $80.08 | 489.15 K | $1.02 B |
| 03/12/2025 | $86.79 | $86.06 (-0.84%) | $89.74 | $81.11 | 618.37 K | $1.08 B |
| 03/11/2025 | $79.82 | $81.82 (2.51%) | $85.99 | $79.57 | 641.33 K | $1.02 B |
| 03/10/2025 | $84.27 | $81.92 (-2.79%) | $85.22 | $77.83 | 557.40 K | $1.03 B |
| 03/07/2025 | $83.13 | $83.36 (0.28%) | $84.63 | $77.31 | 736.38 K | $1.04 B |
| 03/06/2025 | $90.10 | $83.21 (-7.65%) | $90.84 | $82.52 | 653.05 K | $1.04 B |
| 03/05/2025 | $89.14 | $91.42 (2.56%) | $92.08 | $87.57 | 648.10 K | $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 | 930.60 K | $1.19 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.
