Dave Inc. (DAVE)

Compare

84.53

+1.87

+(2.26%)

At close: April 1 at 4:00:02 PM EDT

84.04

-0.49

(-0.58%)

Pre-Market: 6:31:50 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	82.96	85.99	81.12	84.53	84.53	342,200
Mar 31, 2025	81.00	83.35	78.56	82.66	82.66	768,400
Mar 28, 2025	88.00	89.48	83.12	84.55	84.55	402,900
Mar 27, 2025	90.51	91.64	86.26	88.25	88.25	309,500
Mar 26, 2025	96.90	97.91	89.66	92.49	92.49	375,000
Mar 25, 2025	95.91	101.70	94.44	96.90	96.90	443,500
Mar 24, 2025	93.56	97.76	93.03	96.73	96.73	490,700
Mar 21, 2025	86.21	90.68	83.05	90.57	90.57	277,600
Mar 20, 2025	85.02	89.82	85.02	87.79	87.79	228,500
Mar 19, 2025	84.39	87.14	83.71	86.09	86.09	419,800
Mar 18, 2025	86.10	86.89	82.60	83.44	83.44	215,200
Mar 17, 2025	86.57	88.50	84.45	87.24	87.24	373,100
Mar 14, 2025	83.00	87.60	83.00	86.30	86.30	482,400
Mar 13, 2025	86.06	86.50	80.08	81.80	81.80	489,100
Mar 12, 2025	86.79	89.74	81.11	86.06	86.06	618,200
Mar 11, 2025	79.82	85.99	79.57	81.82	81.82	641,300
Mar 10, 2025	84.27	85.22	77.83	81.92	81.92	557,400
Mar 7, 2025	83.13	84.63	77.31	83.36	83.36	736,300
Mar 6, 2025	90.10	90.84	82.52	83.21	83.21	652,700
Mar 5, 2025	89.14	92.08	87.57	91.42	91.42	648,100
Mar 4, 2025	93.00	95.00	82.51	90.38	90.38	1,510,400
Mar 3, 2025	96.26	103.37	92.38	95.03	95.03	930,600
Feb 28, 2025	95.03	103.31	92.70	100.66	100.66	606,900
Feb 27, 2025	107.18	109.10	96.37	96.74	96.74	555,400
Feb 26, 2025	101.05	106.43	100.28	103.55	103.55	317,800
Feb 25, 2025	98.58	101.02	92.00	99.60	99.60	557,800
Feb 24, 2025	100.80	103.29	95.48	101.07	101.07	479,000
Feb 21, 2025	110.54	111.11	99.03	100.90	100.90	840,400
Feb 20, 2025	113.31	114.19	104.22	109.73	109.73	507,400
Feb 19, 2025	115.55	118.25	112.19	113.12	113.12	351,700
Feb 18, 2025	121.03	125.00	114.23	115.65	115.65	594,100
Feb 14, 2025	111.33	119.50	109.64	117.30	117.30	652,000
Feb 13, 2025	111.15	113.00	105.00	109.92	109.92	436,700
Feb 12, 2025	101.88	109.36	101.00	108.32	108.32	408,000
Feb 11, 2025	107.37	108.00	102.04	103.78	103.78	327,000
Feb 10, 2025	105.00	110.70	104.61	109.40	109.40	399,200
Feb 7, 2025	108.54	112.21	100.12	103.01	103.01	543,100
Feb 6, 2025	105.24	114.26	105.24	108.31	108.31	871,100
Feb 5, 2025	98.16	103.78	98.00	103.64	103.64	307,700
Feb 4, 2025	94.90	101.83	93.01	98.80	98.80	372,700
Feb 3, 2025	89.53	94.25	86.63	91.08	91.08	310,500
Jan 31, 2025	99.00	103.30	95.04	95.82	95.82	580,300
Jan 30, 2025	97.34	99.50	95.76	96.94	96.94	335,500
Jan 29, 2025	92.83	98.31	91.54	95.69	95.69	412,900
Jan 28, 2025	89.27	95.14	88.71	93.30	93.30	530,600
Jan 27, 2025	86.00	90.74	83.00	88.32	88.32	438,300
Jan 24, 2025	91.85	94.00	87.89	89.89	89.89	357,800
Jan 23, 2025	95.00	95.00	89.69	93.03	93.03	291,200
Jan 22, 2025	89.95	96.53	89.29	95.15	95.15	385,500
Jan 21, 2025	89.78	92.97	88.47	90.92	90.92	316,600
Jan 17, 2025	90.18	92.56	87.41	87.85	87.85	230,200
Jan 16, 2025	87.25	92.13	86.88	89.32	89.32	260,200
Jan 15, 2025	84.49	86.93	81.84	86.79	86.79	348,500
Jan 14, 2025	83.51	84.27	80.22	82.02	82.02	416,000
Jan 13, 2025	84.00	87.80	80.86	81.87	81.87	331,500
Jan 10, 2025	82.12	85.25	77.44	84.86	84.86	396,200
Jan 8, 2025	85.43	85.67	82.50	85.26	85.26	259,700
Jan 7, 2025	91.87	93.19	84.46	85.77	85.77	356,100
Jan 6, 2025	90.53	94.04	89.32	91.23	91.23	275,100
Jan 3, 2025	86.75	90.30	85.89	89.87	89.87	286,700
Jan 2, 2025	88.24	90.19	83.00	86.31	86.31	523,700
Dec 31, 2024	84.00	88.49	82.00	86.92	86.92	1,403,500
Dec 30, 2024	94.04	96.74	92.39	94.46	94.46	322,000
Dec 27, 2024	100.00	102.51	94.30	97.81	97.81	332,400
Dec 26, 2024	95.33	102.31	95.00	100.55	100.55	318,700
Dec 24, 2024	91.47	96.80	89.00	96.69	96.69	346,800
Dec 23, 2024	88.22	90.50	84.93	88.73	88.73	346,500
Dec 20, 2024	83.19	88.71	81.00	87.84	87.84	508,600
Dec 19, 2024	93.06	96.12	85.30	86.72	86.72	563,800
Dec 18, 2024	105.60	106.43	88.99	89.63	89.63	646,200
Dec 17, 2024	103.98	108.50	100.12	103.96	103.96	635,500
Dec 16, 2024	93.15	103.95	90.72	102.04	102.04	567,600
Dec 13, 2024	87.67	94.00	87.37	91.70	91.70	369,500
Dec 12, 2024	88.27	92.29	84.58	85.99	85.99	296,600
Dec 11, 2024	82.18	90.18	82.18	88.66	88.66	353,000
Dec 10, 2024	86.04	91.93	83.52	84.03	84.03	482,900
Dec 9, 2024	92.28	93.93	82.73	84.28	84.28	456,200
Dec 6, 2024	90.00	94.90	88.32	91.97	91.97	460,500
Dec 5, 2024	88.89	90.49	85.11	88.46	88.46	425,500
Dec 4, 2024	88.41	90.93	80.23	87.73	87.73	658,800
Dec 3, 2024	93.08	93.08	88.00	89.64	89.64	538,000
Dec 2, 2024	102.00	102.63	90.03	93.01	93.01	820,200
Nov 29, 2024	93.92	103.72	92.46	98.68	98.68	587,300
Nov 27, 2024	89.77	96.00	88.32	91.03	91.03	919,500
Nov 26, 2024	84.43	89.38	84.04	87.89	87.89	284,600
Nov 25, 2024	88.88	91.44	83.35	85.22	85.22	505,100
Nov 22, 2024	84.56	89.98	83.00	86.26	86.26	600,700
Nov 21, 2024	80.00	83.75	77.72	82.42	82.42	428,600
Nov 20, 2024	83.00	84.07	76.88	78.00	78.00	222,000
Nov 19, 2024	78.41	85.41	78.41	81.53	81.53	375,700
Nov 18, 2024	80.76	80.76	77.29	79.68	79.68	429,300
Nov 15, 2024	77.72	80.84	75.69	80.06	80.06	488,300
Nov 14, 2024	88.14	88.16	79.28	79.96	79.96	862,600
Nov 13, 2024	78.25	94.96	75.20	90.43	90.43	3,094,100
Nov 12, 2024	60.00	64.50	59.17	62.80	62.80	1,088,000
Nov 11, 2024	54.83	59.54	54.39	59.26	59.26	718,000
Nov 8, 2024	46.52	53.58	45.61	53.00	53.00	626,400
Nov 7, 2024	45.47	46.84	43.93	45.91	45.91	487,500
Nov 6, 2024	39.24	46.07	39.24	45.87	45.87	1,685,300
Nov 5, 2024	37.95	38.64	37.56	37.66	37.66	310,600
Nov 4, 2024	37.79	38.67	37.44	37.67	37.67	292,000
Nov 1, 2024	39.18	39.79	37.88	38.21	38.21	216,200
Oct 31, 2024	39.93	39.97	38.24	38.56	38.56	344,700
Oct 30, 2024	39.41	41.05	38.51	39.91	39.91	359,200
Oct 29, 2024	38.81	40.09	38.81	39.19	39.19	132,000
Oct 28, 2024	39.45	40.28	38.88	39.27	39.27	237,900
Oct 25, 2024	40.27	40.52	38.37	38.74	38.74	213,400
Oct 24, 2024	40.84	41.25	39.34	39.88	39.88	219,100
Oct 23, 2024	42.80	43.78	39.80	40.28	40.28	488,200
Oct 22, 2024	43.33	44.88	41.70	42.83	42.83	249,700
Oct 21, 2024	42.71	44.94	42.54	43.78	43.78	218,900
Oct 18, 2024	43.01	43.36	40.24	42.63	42.63	602,100
Oct 17, 2024	49.17	49.24	42.09	42.79	42.79	902,900
Oct 16, 2024	46.00	49.73	45.00	49.38	49.38	536,900
Oct 15, 2024	43.86	45.89	42.90	45.83	45.83	313,800
Oct 14, 2024	44.82	45.85	43.26	43.81	43.81	272,700
Oct 11, 2024	41.54	44.25	41.54	43.78	43.78	310,600
Oct 10, 2024	42.00	42.04	40.09	41.24	41.24	598,800
Oct 9, 2024	44.59	45.24	42.99	43.18	43.18	123,000
Oct 8, 2024	42.89	45.34	42.27	44.50	44.50	413,600
Oct 7, 2024	43.17	43.27	42.00	42.73	42.73	102,000
Oct 4, 2024	40.75	43.61	40.65	43.07	43.07	266,100
Oct 3, 2024	40.02	41.30	39.42	39.92	39.92	110,700
Oct 2, 2024	39.62	41.65	39.27	40.34	40.34	162,200
Oct 1, 2024	39.75	40.11	38.09	40.00	40.00	237,400
Sep 30, 2024	41.89	44.42	39.12	39.96	39.96	439,800
Sep 27, 2024	40.31	42.25	40.06	42.06	42.06	204,300
Sep 26, 2024	41.13	41.66	39.76	39.97	39.97	135,000
Sep 25, 2024	41.04	41.77	40.34	40.65	40.65	109,800
Sep 24, 2024	40.09	40.87	39.15	40.77	40.77	101,100
Sep 23, 2024	41.84	42.61	39.77	40.01	40.01	186,600
Sep 20, 2024	41.45	42.38	40.64	41.20	41.20	310,300
Sep 19, 2024	40.00	41.81	39.77	41.31	41.31	412,700
Sep 18, 2024	38.18	39.71	37.57	38.33	38.33	293,900
Sep 17, 2024	37.21	38.58	36.67	38.18	38.18	286,100
Sep 16, 2024	36.20	37.58	36.20	36.90	36.90	251,300
Sep 13, 2024	35.44	36.37	35.22	36.15	36.15	122,000
Sep 12, 2024	33.99	35.32	33.99	35.06	35.06	145,200
Sep 11, 2024	32.87	34.01	31.75	33.86	33.86	127,100
Sep 10, 2024	33.09	33.44	31.83	33.38	33.38	184,700
Sep 9, 2024	34.54	34.88	33.24	33.38	33.38	157,000
Sep 6, 2024	35.53	35.83	34.05	34.39	34.39	179,200
Sep 5, 2024	36.63	37.98	35.93	36.17	36.17	194,000
Sep 4, 2024	37.11	38.51	36.07	36.86	36.86	157,200
Sep 3, 2024	37.67	38.86	36.99	38.19	38.19	203,700
Aug 30, 2024	37.61	38.50	37.26	37.60	37.60	167,600
Aug 29, 2024	36.22	37.85	36.09	37.31	37.31	146,700
Aug 28, 2024	37.11	37.40	35.48	35.88	35.88	253,600
Aug 27, 2024	39.33	39.63	37.39	37.40	37.40	161,800
Aug 26, 2024	39.68	40.82	39.02	39.88	39.88	324,600
Aug 23, 2024	39.00	40.08	38.46	39.44	39.44	443,900
Aug 22, 2024	38.75	38.95	37.34	38.42	38.42	163,500
Aug 21, 2024	37.55	38.46	36.83	38.39	38.39	149,900
Aug 20, 2024	37.99	38.68	36.91	37.08	37.08	186,800
Aug 19, 2024	36.26	37.86	35.67	37.80	37.80	205,200
Aug 16, 2024	36.10	37.62	35.63	36.20	36.20	227,100
Aug 15, 2024	37.30	37.30	35.56	36.05	36.05	253,400
Aug 14, 2024	34.93	35.85	34.00	35.78	35.78	231,100
Aug 13, 2024	31.11	35.02	30.66	34.90	34.90	383,700
Aug 12, 2024	32.48	32.50	30.20	30.61	30.61	287,800
Aug 9, 2024	31.98	32.14	30.39	30.53	30.53	117,400
Aug 8, 2024	31.88	32.63	31.30	31.98	31.98	264,200
Aug 7, 2024	32.75	33.04	30.17	31.46	31.46	318,400
Aug 6, 2024	37.20	37.84	28.74	31.21	31.21	888,900
Aug 5, 2024	30.01	32.60	29.52	30.58	30.58	678,100
Aug 2, 2024	33.51	33.77	31.89	33.31	33.31	344,300
Aug 1, 2024	36.38	37.10	34.02	34.81	34.81	279,400
Jul 31, 2024	35.18	37.29	35.04	36.36	36.36	267,500
Jul 30, 2024	36.62	36.66	33.58	34.34	34.34	245,100
Jul 29, 2024	36.44	37.90	35.62	36.35	36.35	299,200
Jul 26, 2024	36.09	36.24	33.68	35.95	35.95	341,400
Jul 25, 2024	35.05	35.05	31.85	34.53	34.53	975,500
Jul 24, 2024	37.83	38.44	35.05	35.37	35.37	591,400
Jul 23, 2024	38.01	40.18	37.47	38.28	38.28	238,900
Jul 22, 2024	37.56	39.75	37.56	38.43	38.43	228,200
Jul 19, 2024	37.40	40.41	37.09	37.50	37.50	508,400
Jul 18, 2024	41.07	42.97	37.16	37.40	37.40	595,300
Jul 17, 2024	40.91	43.00	39.51	41.27	41.27	470,500
Jul 16, 2024	39.18	42.26	38.56	41.68	41.68	509,000
Jul 15, 2024	38.00	39.39	37.50	38.54	38.54	317,800
Jul 12, 2024	37.08	38.39	36.38	37.25	37.25	243,700
Jul 11, 2024	35.70	37.69	35.25	36.34	36.34	274,500
Jul 10, 2024	34.93	35.61	33.32	34.69	34.69	311,300
Jul 9, 2024	31.85	34.61	31.00	34.59	34.59	330,000
Jul 8, 2024	30.00	32.62	30.00	31.98	31.98	405,000
Jul 5, 2024	30.05	30.93	29.60	30.46	30.46	250,600
Jul 3, 2024	30.20	31.38	29.80	30.50	30.50	267,200
Jul 2, 2024	30.10	30.26	29.46	29.99	29.99	238,000
Jul 1, 2024	30.63	31.44	29.58	30.09	30.09	189,800
Jun 28, 2024	30.14	31.24	29.26	30.30	30.30	1,720,100
Jun 27, 2024	30.96	31.89	28.31	29.89	29.89	819,200
Jun 26, 2024	35.00	35.03	29.49	30.58	30.58	745,400
Jun 25, 2024	37.70	37.70	35.37	35.87	35.87	319,200
Jun 24, 2024	39.38	40.87	37.56	37.60	37.60	313,200
Jun 21, 2024	37.88	40.16	37.28	39.49	39.49	136,900
Jun 20, 2024	38.50	38.70	36.50	38.18	38.18	163,600
Jun 18, 2024	38.05	39.00	37.22	38.17	38.17	150,700
Jun 17, 2024	37.06	38.84	36.72	37.83	37.83	112,200
Jun 14, 2024	35.30	37.31	35.30	37.23	37.23	179,200
Jun 13, 2024	37.52	38.79	35.60	36.17	36.17	176,500
Jun 12, 2024	35.75	39.29	35.56	38.02	38.02	208,500
Jun 11, 2024	36.60	36.80	34.89	35.04	35.04	172,300
Jun 10, 2024	37.00	37.00	35.50	36.50	36.50	102,500
Jun 7, 2024	37.76	40.37	37.46	37.62	37.62	212,400
Jun 6, 2024	38.88	41.36	36.36	36.70	36.70	261,500
Jun 5, 2024	33.71	38.23	33.58	37.76	37.76	229,800
Jun 4, 2024	36.13	37.52	33.74	34.96	34.96	389,500
Jun 3, 2024	44.48	44.53	36.54	37.92	37.92	391,000
May 31, 2024	48.00	49.00	43.74	45.06	45.06	170,100
May 30, 2024	44.66	47.60	43.94	47.47	47.47	302,800
May 29, 2024	42.76	44.90	42.60	44.54	44.54	144,400
May 28, 2024	42.62	43.11	41.11	43.11	43.11	174,200
May 24, 2024	43.78	44.54	41.74	42.17	42.17	253,400
May 23, 2024	44.15	45.70	42.83	43.60	43.60	95,800
May 22, 2024	45.25	45.63	43.45	44.46	44.46	103,400
May 21, 2024	46.50	46.51	44.50	45.21	45.21	173,500
May 20, 2024	50.06	50.20	46.37	46.65	46.65	116,800
May 17, 2024	49.56	51.55	49.01	49.83	49.83	117,000
May 16, 2024	49.70	50.44	46.82	49.95	49.95	188,700
May 15, 2024	49.12	51.03	49.11	49.70	49.70	139,700
May 14, 2024	49.01	50.68	48.20	49.10	49.10	104,900
May 13, 2024	50.34	52.99	48.20	48.97	48.97	143,000
May 10, 2024	53.34	54.15	48.40	49.09	49.09	270,000
May 9, 2024	51.71	53.82	50.33	53.09	53.09	170,900
May 8, 2024	52.20	55.00	50.08	50.78	50.78	186,100
May 7, 2024	52.96	63.50	49.51	52.30	52.30	926,800
May 6, 2024	45.79	47.47	44.01	46.54	46.54	98,200
May 3, 2024	45.82	46.32	43.22	45.14	45.14	56,200
May 2, 2024	45.97	45.97	42.28	43.88	43.88	85,200
May 1, 2024	43.50	46.00	40.51	44.97	44.97	96,000
Apr 30, 2024	47.89	48.95	43.69	43.80	43.80	125,800
Apr 29, 2024	45.16	50.75	45.16	48.24	48.24	175,100
Apr 26, 2024	42.84	44.96	42.74	43.72	43.72	62,600
Apr 25, 2024	42.32	45.74	38.10	42.52	42.52	126,500
Apr 24, 2024	43.57	43.65	41.50	42.91	42.91	93,400
Apr 23, 2024	37.90	42.83	37.90	41.87	41.87	204,900
Apr 22, 2024	33.79	37.16	33.40	36.22	36.22	70,700
Apr 19, 2024	33.73	35.42	32.86	33.31	33.31	63,300
Apr 18, 2024	34.26	34.70	30.65	34.11	34.11	84,400
Apr 17, 2024	35.50	35.64	33.66	33.90	33.90	54,100
Apr 16, 2024	35.56	35.89	34.26	35.49	35.49	50,600
Apr 15, 2024	34.00	36.02	34.00	35.03	35.03	60,600
Apr 12, 2024	36.33	37.13	34.62	34.62	34.62	57,800
Apr 11, 2024	36.69	37.20	35.73	36.50	36.50	43,200
Apr 10, 2024	34.62	36.98	34.59	36.28	36.28	27,400
Apr 9, 2024	38.08	38.84	34.05	36.00	36.00	83,300
Apr 8, 2024	38.23	38.23	36.26	38.00	38.00	64,400
Apr 5, 2024	38.00	38.53	37.30	37.68	37.68	100,100
Apr 4, 2024	38.00	38.69	37.14	37.77	37.77	78,100
Apr 3, 2024	35.41	38.00	34.43	37.50	37.50	56,600
Apr 2, 2024	35.63	37.47	34.36	35.92	35.92	76,100

ML MoneyLion Inc.

86.66

+0.17%

IDCC InterDigital, Inc.

204.93

-0.88%

CWAN Clearwater Analytics Holdings, Inc.

26.20

-2.24%

INTA Intapp, Inc.

59.44

+1.82%

YOU Clear Secure, Inc.

25.80

-0.42%

DSP Viant Technology Inc.

13.28

+7.01%

AEYE AudioEye, Inc.

11.29

+1.71%

CVLT Commvault Systems, Inc.

162.94

+3.28%

PRCH Porch Group, Inc.

7.18

-1.51%

SRAD Sportradar Group AG

21.73

+0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dave Inc. (DAVE)

Related Tickers