Get the Stockscreener App
182.51
4.00%
-7.61
Pre-market:
181.00
-1.51
-0.83%
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 November 20, 2025, is $182.51.
- 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 3,986% to $182.51 now.
- The 52-week high stock price for DAVE is $286.45, representing a 56.95% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $65.46, indicating a -64.13% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $199.1 | $181.4 | $17.69 | 521,758.0 | -4.00% |
| Nov 19, 2025 | $197.2 | $185.0 | $12.18 | 461,359.0 | -0.18% |
| Nov 18, 2025 | $198.6 | $188.6 | $10.08 | 499,605.0 | -1.88% |
| Nov 17, 2025 | $206.0 | $184.2 | $21.79 | 848,198.0 | -5.46% |
| Nov 14, 2025 | $219.0 | $200.9 | $18.12 | 649,913.0 | -5.06% |
| Nov 13, 2025 | $242.8 | $208.7 | $34.10 | 963,065.0 | -10.49% |
| Nov 12, 2025 | $249.0 | $230.0 | $19.00 | 389,911.0 | +0.16% |
| Nov 11, 2025 | $246.8 | $233.4 | $13.34 | 378,460.0 | -2.34% |
| Nov 10, 2025 | $256.0 | $239.0 | $17.00 | 456,825.0 | +4.90% |
| Nov 07, 2025 | $238.9 | $215.0 | $23.90 | 744,611.0 | +5.29% |
| Nov 06, 2025 | $251.7 | $217.5 | $34.18 | 750,011.0 | -8.15% |
| Nov 05, 2025 | $245.0 | $218.4 | $26.58 | 1,005,382.0 | +3.79% |
| Nov 04, 2025 | $273.1 | $220.0 | $53.12 | 1,991,357.0 | -2.30% |
| Nov 03, 2025 | $246.6 | $232.9 | $13.72 | 628,415.0 | +0.33% |
| Oct 31, 2025 | $239.9 | $225.4 | $14.57 | 258,489.0 | +6.75% |
| Oct 30, 2025 | $247.0 | $223.0 | $24.00 | 319,654.0 | -8.07% |
| Oct 29, 2025 | $250.4 | $230.1 | $20.30 | 396,123.0 | -2.84% |
| Oct 28, 2025 | $258.3 | $250.5 | $7.82 | 221,226.0 | -1.98% |
| Oct 27, 2025 | $262.3 | $248.5 | $13.79 | 389,572.0 | +2.97% |
| Oct 24, 2025 | $255.5 | $245.0 | $10.50 | 477,040.0 | +3.20% |
| Oct 23, 2025 | $242.8 | $212.0 | $30.75 | 402,258.0 | +10.37% |
| Oct 22, 2025 | $233.2 | $208.6 | $24.59 | 387,043.0 | -3.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $273.1 | $181.4 | $91.76 | 10,810,628.0 | -23.74% |
| 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% |
Dave Inc Stock (DAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| Nov, 2023 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| Oct, 2023 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| Sep, 2023 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| Aug, 2023 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| Jul, 2023 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| Jun, 2023 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| May, 2023 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| Apr, 2023 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| Mar, 2023 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| Feb, 2023 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| Jan, 2023 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
3.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):