Get the Stockscreener App
263.81
5.50%
-15.36
After Hours:
258.00
-5.81
-2.20%
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 May 05, 2026, is $263.81.
- 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 5,806% to $263.81 now.
- The 52-week high stock price for DAVE is $287.69, representing a 9.05% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for DAVE is $102.11, indicating a -61.29% decrease from the current share price, occurred on May 06, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $282.1 | $256.9 | $25.24 | 622,131.0 | -5.50% |
| May 04, 2026 | $285.4 | $273.3 | $12.07 | 482,610.0 | +2.39% |
| May 01, 2026 | $279.0 | $271.9 | $7.10 | 327,019.0 | +0.24% |
| Apr 30, 2026 | $274.5 | $257.0 | $17.55 | 528,269.0 | +5.72% |
| Apr 29, 2026 | $278.4 | $253.7 | $24.72 | 516,592.0 | -7.64% |
| Apr 28, 2026 | $281.0 | $269.6 | $11.44 | 288,075.0 | -0.34% |
| Apr 27, 2026 | $279.6 | $267.5 | $12.11 | 205,819.0 | +1.79% |
| Apr 24, 2026 | $278.8 | $261.1 | $17.71 | 303,335.0 | +0.08% |
| Apr 23, 2026 | $284.3 | $273.7 | $10.59 | 458,327.0 | -2.69% |
| Apr 22, 2026 | $287.7 | $273.3 | $14.43 | 693,221.0 | +2.90% |
| Apr 21, 2026 | $284.8 | $266.4 | $18.35 | 755,259.0 | +2.48% |
| Apr 20, 2026 | $268.2 | $247.1 | $21.04 | 696,823.0 | +6.65% |
| Apr 17, 2026 | $256.2 | $236.6 | $19.61 | 1,074,015.0 | +7.62% |
| Apr 16, 2026 | $234.2 | $223.4 | $10.74 | 581,827.0 | +1.28% |
| Apr 15, 2026 | $231.2 | $215.0 | $16.18 | 782,844.0 | +7.60% |
| Apr 14, 2026 | $215.6 | $199.8 | $15.89 | 1,056,464.0 | +9.55% |
| Apr 13, 2026 | $196.9 | $183.2 | $13.67 | 485,450.0 | +5.24% |
| Apr 10, 2026 | $186.4 | $176.6 | $9.82 | 470,961.0 | +1.94% |
| Apr 09, 2026 | $183.2 | $175.0 | $8.20 | 512,387.0 | +1.96% |
| Apr 08, 2026 | $182.0 | $174.7 | $7.25 | 583,888.0 | +7.73% |
| Apr 07, 2026 | $176.0 | $164.9 | $11.14 | 545,494.0 | -4.86% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $285.4 | $256.9 | $28.52 | 2,053,891.0 | -3.01% |
| 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% |
0.35%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):