232.73
price down icon1.30%   -3.07
after-market After Hours: 221.00 -11.73 -5.04%
loading

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 August 01, 2025, is $232.73.
  • 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 5,110% to $232.73 now.
  • The 52-week high stock price for DAVE is $286.45, representing a 23.08% increase from the current share price, occurred on July 08, 2025.
  • The 52-week low stock price for DAVE is $28.74, indicating a -87.65% decrease from the current share price, occurred on August 06, 2024.
  • 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $236.4 $216.0 $20.34 531,030.0 -1.30%
Jul 31, 2025 $246.2 $231.0 $15.16 451,198.0 -1.83%
Jul 30, 2025 $245.0 $221.1 $23.91 608,879.0 +9.07%
Jul 29, 2025 $230.0 $217.2 $12.81 639,998.0 +3.33%
Jul 28, 2025 $216.9 $210.6 $6.26 301,928.0 +1.20%
Jul 25, 2025 $217.7 $205.5 $12.18 380,884.0 +0.78%
Jul 24, 2025 $210.7 $204.2 $6.50 344,391.0 -0.11%
Jul 23, 2025 $209.5 $206.5 $2.98 167,226.0 +7.81%
Jul 22, 2025 $198.2 $189.0 $9.19 443,906.0 -0.76%
Jul 21, 2025 $223.0 $193.1 $29.94 801,490.0 -10.34%
Jul 18, 2025 $219.1 $204.1 $14.98 768,099.0 +6.90%
Jul 17, 2025 $207.0 $188.6 $18.45 813,098.0 +6.82%
Jul 16, 2025 $203.1 $182.8 $20.33 995,355.0 -5.67%
Jul 15, 2025 $217.3 $188.6 $28.75 996,797.0 -5.40%
Jul 14, 2025 $218.3 $203.0 $15.29 790,410.0 +5.62%
Jul 11, 2025 $228.8 $196.3 $32.50 974,714.0 -11.88%
Jul 10, 2025 $246.2 $226.1 $20.09 604,399.0 -6.13%
Jul 09, 2025 $271.4 $242.0 $29.38 588,657.0 -6.52%
Jul 08, 2025 $286.4 $257.5 $28.95 532,860.0 -6.34%
Jul 07, 2025 $283.2 $261.1 $22.07 361,134.0 -0.71%
Jul 03, 2025 $283.0 $270.5 $12.49 317,931.0 +4.36%

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
Aug, 2025 $236.4 $216.0 $20.34 531,030.0 +0.00%
Jul, 2025 $286.4 $182.8 $103.7 13,330,207.0 -13.29%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):