Get the Stockscreener App
402.81
1.41%
-5.78
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 July 24, 2026, is $402.81.
- 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 8,918% to $402.81 now.
- The 52-week high stock price for DAVE is $458.25, representing a 13.76% increase from the current share price, occurred on July 21, 2026.
- The 52-week low stock price for DAVE is $152.21, indicating a -62.21% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $422.4 | $395.0 | $27.39 | 242,481.0 | -1.41% |
| Jul 23, 2026 | $423.4 | $390.7 | $32.73 | 430,108.0 | -3.56% |
| Jul 22, 2026 | $439.5 | $416.6 | $22.93 | 385,470.0 | -3.47% |
| Jul 21, 2026 | $458.2 | $432.6 | $25.60 | 615,829.0 | +0.14% |
| Jul 20, 2026 | $455.6 | $437.6 | $18.01 | 414,550.0 | -0.49% |
| Jul 17, 2026 | $445.7 | $411.6 | $34.10 | 467,567.0 | -0.48% |
| Jul 16, 2026 | $456.0 | $431.3 | $24.64 | 567,335.0 | +0.99% |
| Jul 15, 2026 | $442.8 | $415.0 | $27.82 | 763,573.0 | +5.08% |
| Jul 14, 2026 | $419.9 | $393.0 | $26.86 | 430,499.0 | +7.04% |
| Jul 13, 2026 | $409.0 | $383.5 | $25.48 | 418,983.0 | -2.79% |
| Jul 10, 2026 | $409.0 | $392.2 | $16.80 | 286,847.0 | +2.72% |
| Jul 09, 2026 | $391.1 | $377.7 | $13.40 | 285,093.0 | +3.90% |
| Jul 08, 2026 | $379.8 | $365.5 | $14.26 | 522,552.0 | -2.20% |
| Jul 07, 2026 | $409.0 | $380.5 | $28.49 | 528,641.0 | -3.04% |
| Jul 06, 2026 | $400.1 | $379.0 | $21.11 | 602,312.0 | +2.23% |
| Jul 02, 2026 | $401.9 | $384.3 | $17.66 | 549,017.0 | +1.10% |
| Jul 01, 2026 | $404.4 | $371.0 | $33.43 | 1,067,701.0 | +2.83% |
| Jun 30, 2026 | $379.6 | $361.0 | $18.59 | 451,233.0 | +0.26% |
| Jun 29, 2026 | $374.2 | $346.8 | $27.45 | 648,422.0 | +6.57% |
| Jun 26, 2026 | $353.0 | $312.1 | $40.93 | 992,513.0 | +8.04% |
| Jun 25, 2026 | $335.0 | $315.0 | $20.00 | 413,042.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $458.2 | $365.5 | $92.75 | 8,821,039.0 | +8.11% |
| 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% |
6.10%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):