Get the Stockscreener App
286.78
0.47%
1.35
After Hours:
288.43
1.65
+0.58%
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 June 12, 2026, is $286.78.
- 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 6,320% to $286.78 now.
- The 52-week high stock price for DAVE is $301.19, representing a 5.02% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for DAVE is $152.21, indicating a -46.92% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $301.2 | $253.1 | $48.14 | 787,332.0 | +0.47% |
| Jun 11, 2026 | $285.9 | $263.0 | $22.87 | 392,917.0 | +5.36% |
| Jun 10, 2026 | $289.9 | $268.2 | $21.69 | 647,945.0 | -2.80% |
| Jun 09, 2026 | $286.0 | $262.6 | $23.42 | 495,296.0 | +3.12% |
| Jun 08, 2026 | $279.5 | $255.6 | $23.88 | 567,136.0 | +4.66% |
| Jun 05, 2026 | $266.7 | $250.9 | $15.89 | 444,651.0 | -1.31% |
| Jun 04, 2026 | $263.4 | $246.0 | $17.43 | 378,842.0 | +4.96% |
| Jun 03, 2026 | $265.2 | $242.0 | $23.19 | 888,174.0 | -6.56% |
| Jun 02, 2026 | $281.0 | $264.6 | $16.41 | 652,779.0 | -5.57% |
| Jun 01, 2026 | $293.9 | $273.5 | $20.38 | 865,067.0 | +0.00% |
| May 29, 2026 | $287.0 | $267.5 | $19.53 | 2,579,156.0 | +5.11% |
| May 28, 2026 | $282.6 | $253.8 | $28.77 | 972,317.0 | +4.90% |
| May 27, 2026 | $259.4 | $248.8 | $10.68 | 509,954.0 | +2.77% |
| May 26, 2026 | $251.5 | $231.2 | $20.25 | 455,493.0 | +9.14% |
| May 22, 2026 | $245.0 | $224.8 | $20.19 | 459,859.0 | -5.16% |
| May 21, 2026 | $244.8 | $228.4 | $16.43 | 428,182.0 | -1.19% |
| May 20, 2026 | $248.0 | $233.8 | $14.16 | 303,918.0 | +1.96% |
| May 19, 2026 | $243.8 | $229.0 | $14.78 | 320,310.0 | -0.60% |
| May 18, 2026 | $243.9 | $231.6 | $12.25 | 191,599.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $301.2 | $242.0 | $59.18 | 6,907,471.0 | +1.49% |
| 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% |
1.85%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):