-
5 DAY PERFORMANCE
+0.15% -
1 MONTH PERFORMANCE
+6.46% -
3 MONTH PERFORMANCE
+33.03% -
6 MONTH PERFORMANCE
+11.19% -
YEAR-TO-DATE PERFORMANCE
+377.12% -
1 YEAR PERFORMANCE
+545.65%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $41.89 | $39.97 (-4.58%) | $44.42 | $39.12 | 438,992 | $496.29 M |
| 09/27/2024 | $40.31 | $42.06 (4.34%) | $42.25 | $40.06 | 204,435 | $522.24 M |
| 09/26/2024 | $41.13 | $39.97 (-2.82%) | $41.66 | $39.76 | 135,000 | $496.29 M |
| 09/25/2024 | $41.04 | $40.65 (-0.95%) | $41.77 | $40.34 | 109,800 | $504.73 M |
| 09/24/2024 | $40.09 | $40.77 (1.7%) | $40.87 | $39.16 | 101,100 | $506.22 M |
| 09/23/2024 | $41.84 | $40.01 (-4.37%) | $42.61 | $39.77 | 186,707 | $496.79 M |
| 09/20/2024 | $41.45 | $41.20 (-0.6%) | $42.38 | $40.64 | 310,362 | $511.56 M |
| 09/19/2024 | $40.00 | $41.31 (3.28%) | $41.81 | $39.77 | 412,700 | $512.93 M |
| 09/18/2024 | $38.18 | $38.33 (0.39%) | $39.71 | $37.57 | 293,917 | $475.93 M |
| 09/17/2024 | $37.21 | $38.18 (2.61%) | $38.58 | $36.67 | 286,153 | $474.06 M |
| 09/16/2024 | $36.20 | $36.90 (1.93%) | $37.58 | $36.20 | 251,300 | $458.17 M |
| 09/13/2024 | $35.44 | $36.15 (2%) | $36.37 | $35.22 | 122,032 | $448.86 M |
| 09/12/2024 | $33.99 | $35.06 (3.15%) | $35.32 | $33.99 | 145,229 | $435.32 M |
| 09/11/2024 | $32.87 | $33.86 (3.01%) | $34.01 | $31.75 | 127,100 | $420.42 M |
| 09/10/2024 | $33.09 | $33.38 (0.88%) | $33.44 | $31.83 | 184,733 | $414.46 M |
| 09/09/2024 | $34.54 | $33.38 (-3.36%) | $34.88 | $33.24 | 157,000 | $414.46 M |
| 09/06/2024 | $35.53 | $34.39 (-3.21%) | $35.83 | $34.05 | 179,200 | $427.00 M |
| 09/05/2024 | $36.63 | $36.17 (-1.26%) | $37.98 | $35.93 | 194,042 | $449.11 M |
| 09/04/2024 | $37.11 | $36.86 (-0.67%) | $38.51 | $36.07 | 157,216 | $457.67 M |
| 09/03/2024 | $37.67 | $38.19 (1.38%) | $38.86 | $36.99 | 203,727 | $474.19 M |
| 08/30/2024 | $37.61 | $37.60 (-0.03%) | $38.50 | $37.26 | 167,600 | $466.86 M |
| 08/29/2024 | $36.22 | $37.31 (3.01%) | $37.85 | $36.09 | 146,733 | $463.26 M |
| 08/28/2024 | $37.11 | $35.88 (-3.31%) | $37.40 | $35.48 | 253,645 | $445.50 M |
| 08/27/2024 | $39.33 | $37.40 (-4.91%) | $39.63 | $37.39 | 161,800 | $464.38 M |
| 08/26/2024 | $39.68 | $39.88 (0.5%) | $40.82 | $39.02 | 324,623 | $495.17 M |
| 08/23/2024 | $39.00 | $39.44 (1.13%) | $40.08 | $38.46 | 443,977 | $489.71 M |
| 08/22/2024 | $38.75 | $38.42 (-0.85%) | $38.95 | $37.34 | 163,602 | $477.04 M |
| 08/21/2024 | $37.55 | $38.39 (2.24%) | $38.46 | $36.84 | 149,900 | $476.67 M |
| 08/20/2024 | $37.99 | $37.08 (-2.4%) | $38.68 | $36.91 | 186,800 | $460.40 M |
| 08/19/2024 | $36.26 | $37.80 (4.25%) | $37.86 | $35.67 | 205,365 | $469.34 M |
| 08/16/2024 | $36.10 | $36.20 (0.28%) | $37.62 | $35.63 | 227,100 | $449.48 M |
| 08/15/2024 | $37.30 | $36.05 (-3.35%) | $37.30 | $35.56 | 253,400 | $447.62 M |
| 08/14/2024 | $34.93 | $35.78 (2.43%) | $35.85 | $34.00 | 231,117 | $444.26 M |
| 08/13/2024 | $31.11 | $34.90 (12.18%) | $35.02 | $30.66 | 383,747 | $433.34 M |
| 08/12/2024 | $32.48 | $30.61 (-5.76%) | $32.50 | $30.20 | 287,800 | $380.07 M |
| 08/09/2024 | $31.98 | $30.53 (-4.53%) | $32.14 | $30.39 | 117,400 | $379.08 M |
| 08/08/2024 | $31.88 | $31.98 (0.31%) | $32.63 | $31.30 | 264,217 | $397.08 M |
| 08/07/2024 | $32.75 | $31.46 (-3.94%) | $33.04 | $30.17 | 318,585 | $390.62 M |
| 08/06/2024 | $37.20 | $31.21 (-16.1%) | $37.84 | $28.74 | 888,900 | $387.52 M |
| 08/05/2024 | $30.01 | $30.58 (1.9%) | $32.60 | $29.52 | 678,100 | $379.70 M |
| 08/02/2024 | $33.51 | $33.31 (-0.6%) | $33.77 | $31.89 | 344,322 | $407.05 M |
| 08/01/2024 | $36.38 | $34.81 (-4.32%) | $37.10 | $34.02 | 279,400 | $425.39 M |
| 07/31/2024 | $35.18 | $36.36 (3.35%) | $37.29 | $35.04 | 267,610 | $444.33 M |
| 07/30/2024 | $36.62 | $34.34 (-6.23%) | $36.66 | $33.58 | 245,112 | $419.64 M |
| 07/29/2024 | $36.44 | $36.35 (-0.25%) | $37.90 | $35.62 | 299,382 | $444.20 M |
| 07/26/2024 | $36.09 | $35.95 (-0.39%) | $36.24 | $33.68 | 341,400 | $439.32 M |
| 07/25/2024 | $35.05 | $34.53 (-1.48%) | $35.05 | $31.85 | 975,560 | $421.96 M |
| 07/24/2024 | $37.83 | $35.37 (-6.5%) | $38.44 | $35.05 | 591,400 | $432.23 M |
| 07/23/2024 | $38.01 | $38.28 (0.71%) | $40.18 | $37.48 | 239,031 | $467.79 M |
| 07/22/2024 | $37.56 | $38.43 (2.32%) | $39.75 | $37.56 | 228,209 | $469.62 M |
| 07/19/2024 | $37.40 | $37.50 (0.27%) | $40.41 | $37.09 | 508,371 | $458.26 M |
| 07/18/2024 | $41.07 | $37.40 (-8.94%) | $42.97 | $37.16 | 595,299 | $457.04 M |
| 07/17/2024 | $40.91 | $41.27 (0.88%) | $43.00 | $39.51 | 470,537 | $504.33 M |
| 07/16/2024 | $39.18 | $41.68 (6.38%) | $42.26 | $38.56 | 508,982 | $509.34 M |
| 07/15/2024 | $38.00 | $38.54 (1.42%) | $39.39 | $37.50 | 317,827 | $470.97 M |
| 07/12/2024 | $37.08 | $37.25 (0.46%) | $38.39 | $36.39 | 243,667 | $455.20 M |
| 07/11/2024 | $35.70 | $36.34 (1.79%) | $37.69 | $35.25 | 274,642 | $444.08 M |
| 07/10/2024 | $34.93 | $34.69 (-0.69%) | $35.61 | $33.32 | 311,317 | $423.92 M |
| 07/09/2024 | $31.85 | $34.59 (8.6%) | $34.61 | $31.00 | 329,998 | $422.70 M |
| 07/08/2024 | $30.00 | $31.98 (6.6%) | $32.62 | $30.00 | 405,027 | $390.80 M |
| 07/05/2024 | $30.05 | $30.46 (1.36%) | $30.93 | $29.60 | 250,569 | $372.23 M |
| 07/03/2024 | $30.20 | $30.50 (0.99%) | $31.38 | $29.80 | 267,241 | $372.72 M |
| 07/02/2024 | $30.10 | $29.99 (-0.37%) | $30.26 | $29.46 | 238,084 | $366.48 M |
| 07/01/2024 | $30.63 | $30.09 (-1.76%) | $31.44 | $29.59 | 189,833 | $367.71 M |