Get the Stockscreener App
390.86
4.83%
18.01
After Hours:
390.86
Dave Inc Stock (DAVE) Price History
The historical daily chart and data for Dave Inc stock (DAVE), show that the latest closing stock price as of September 03, 2026, is $390.86.
- Dave Inc all-time high stock price is $491.07, occurred on February 02, 2022.
- The lowest Dave Inc stock price recorded was $4.4668 on May 10, 2023. Since then, Dave Inc's stock price has risen over 8,650% to $390.86 now.
- The 52-week high stock price for DAVE is $458.25, representing a 17.24% increase from the current share price, occurred on July 21, 2026.
- The 52-week low stock price for DAVE is $152.21, indicating a -61.06% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2025 was $166.40. The stock closed the year at $9.28, a loss of over -94.42% for the year.
The table below shows more information about DAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2026 | $391.0 | $371.4 | $19.58 | 350,720.0 | +4.83% |
| Sep 02, 2026 | $373.0 | $338.3 | $34.74 | 335,319.0 | +9.46% |
| Sep 01, 2026 | $359.9 | $330.3 | $29.60 | 451,577.0 | -5.25% |
| Aug 31, 2026 | $378.0 | $357.8 | $20.16 | 506,839.0 | -5.03% |
| Aug 28, 2026 | $388.0 | $366.0 | $22.01 | 360,686.0 | +1.21% |
| Aug 27, 2026 | $380.4 | $366.1 | $14.33 | 288,425.0 | +0.46% |
| Aug 26, 2026 | $375.6 | $347.6 | $27.94 | 276,485.0 | +6.53% |
| Aug 25, 2026 | $362.3 | $347.4 | $14.90 | 288,127.0 | -1.50% |
| Aug 24, 2026 | $363.7 | $348.5 | $15.23 | 320,143.0 | +0.02% |
| Aug 21, 2026 | $355.2 | $330.0 | $25.20 | 354,954.0 | +5.88% |
| Aug 20, 2026 | $346.9 | $327.3 | $19.56 | 312,469.0 | -2.91% |
| Aug 19, 2026 | $359.9 | $334.0 | $25.85 | 495,468.0 | +3.58% |
| Aug 18, 2026 | $349.0 | $330.5 | $18.47 | 356,432.0 | -2.43% |
| Aug 17, 2026 | $342.3 | $325.1 | $17.23 | 686,872.0 | +2.05% |
| Aug 14, 2026 | $348.0 | $330.2 | $17.81 | 360,378.0 | +0.24% |
| Aug 13, 2026 | $336.6 | $320.7 | $15.87 | 525,043.0 | +5.56% |
| Aug 12, 2026 | $317.3 | $303.0 | $14.27 | 427,822.0 | +2.00% |
| Aug 11, 2026 | $317.9 | $302.2 | $15.77 | 384,372.0 | +0.38% |
| Aug 10, 2026 | $322.0 | $306.4 | $15.63 | 548,968.0 | -2.87% |
| Aug 07, 2026 | $365.2 | $317.6 | $47.62 | 672,391.0 | -12.96% |
| Aug 06, 2026 | $398.9 | $360.0 | $38.86 | 952,898.0 | -15.09% |
| Aug 05, 2026 | $438.2 | $421.0 | $17.21 | 422,678.0 | +0.21% |
Dave Inc Stock (DAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dave Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dave Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dave Inc Stock (DAVE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $391.0 | $330.3 | $60.68 | 1,488,336.0 | +8.72% |
| Aug, 2026 | $438.2 | $302.2 | $136.1 | 9,147,236.0 | -3.53% |
| Jul, 2026 | $458.2 | $364.0 | $94.25 | 10,753,220.0 | +0.03% |
| Jun, 2026 | $379.6 | $242.0 | $137.5 | 13,606,591.0 | +31.86% |
| May, 2026 | $287.0 | $224.8 | $62.19 | 11,716,577.0 | +3.89% |
| Apr, 2026 | $287.7 | $164.9 | $122.8 | 11,687,448.0 | +56.24% |
| Mar, 2026 | $227.7 | $164.0 | $63.69 | 14,977,542.0 | -9.92% |
| Feb, 2026 | $195.0 | $152.2 | $42.76 | 9,729,200.0 | +18.07% |
| Jan, 2026 | $250.5 | $162.5 | $87.99 | 10,681,215.0 | -26.07% |
Dave Inc Stock (DAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $232.3 | $188.0 | $44.27 | 7,312,688.0 | +1.37% |
| Nov, 2025 | $273.1 | $175.0 | $98.11 | 13,208,076.0 | -8.80% |
| Oct, 2025 | $262.3 | $195.0 | $67.32 | 8,317,233.0 | +20.05% |
| Sep, 2025 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| Aug, 2025 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| Jul, 2025 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| Jun, 2025 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| May, 2025 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| Apr, 2025 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| Mar, 2025 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| Feb, 2025 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| Jan, 2025 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
Dave Inc Stock (DAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| Nov, 2024 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| Oct, 2024 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| Sep, 2024 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| Aug, 2024 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| Jul, 2024 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| Jun, 2024 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| May, 2024 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| Apr, 2024 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| Mar, 2024 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| Feb, 2024 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| Jan, 2024 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
0.40%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):