5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-20.47%
3 MONTH PERFORMANCE
+41.42%
6 MONTH PERFORMANCE
+87.06%
YEAR-TO-DATE PERFORMANCE
+49.78%
1 YEAR PERFORMANCE
+64.94%
Dave Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $330.91 | $333.99 (0.93%) | $336.96 | $330.18 | 30.30 K | |
| 08/13/2026 | $324.51 | $333.77 (2.85%) | $336.55 | $320.68 | 525.31 K | $4.25 B |
| 08/12/2026 | $315.04 | $316.19 (0.37%) | $317.28 | $303.01 | 428.02 K | $4.02 B |
| 08/11/2026 | $308.83 | $310.00 (0.38%) | $317.94 | $302.17 | 384.77 K | $3.94 B |
| 08/10/2026 | $317.94 | $308.82 (-2.87%) | $322.00 | $306.37 | 549.90 K | $3.93 B |
| 08/07/2026 | $365.01 | $317.93 (-12.9%) | $365.18 | $317.56 | 674.00 K | $4.04 B |
| 08/06/2026 | $385.97 | $365.26 (-5.37%) | $398.86 | $360.00 | 953.21 K | $4.65 B |
| 08/05/2026 | $438.23 | $430.16 (-1.84%) | $438.23 | $421.02 | 435.11 K | $5.47 B |
| 08/04/2026 | $406.86 | $429.26 (5.51%) | $431.79 | $406.86 | 340.37 K | $5.46 B |
| 08/03/2026 | $374.37 | $399.15 (6.62%) | $402.67 | $374.06 | 265.92 K | $5.08 B |
| 07/31/2026 | $377.28 | $372.69 (-1.22%) | $383.74 | $371.36 | 334.74 K | $5.01 B |
| 07/30/2026 | $376.31 | $377.64 (0.35%) | $380.96 | $364.00 | 615.85 K | $5.07 B |
| 07/29/2026 | $395.61 | $378.99 (-4.2%) | $408.85 | $372.44 | 417.22 K | $5.09 B |
| 07/28/2026 | $401.15 | $406.45 (1.32%) | $407.37 | $370.74 | 483.23 K | $5.46 B |
| 07/27/2026 | $409.71 | $405.65 (-0.99%) | $417.23 | $397.81 | 314.34 K | $5.45 B |
| 07/24/2026 | $405.98 | $402.81 (-0.78%) | $422.39 | $395.00 | 242.57 K | $5.41 B |
| 07/23/2026 | $420.52 | $408.59 (-2.84%) | $423.43 | $390.70 | 430.31 K | $5.49 B |
| 07/22/2026 | $430.80 | $423.66 (-1.66%) | $439.52 | $416.59 | 385.60 K | $5.69 B |
| 07/21/2026 | $449.58 | $438.90 (-2.38%) | $458.25 | $432.65 | 616.58 K | $5.90 B |
| 07/20/2026 | $447.64 | $438.28 (-2.09%) | $455.60 | $437.59 | 415.05 K | $5.89 B |
| 07/17/2026 | $425.00 | $440.42 (3.63%) | $445.73 | $411.63 | 467.72 K | $5.92 B |
| 07/16/2026 | $437.53 | $442.53 (1.14%) | $455.98 | $431.34 | 568.12 K | $5.95 B |
| 07/15/2026 | $429.56 | $438.19 (2.01%) | $442.82 | $415.00 | 763.85 K | $5.89 B |
| 07/14/2026 | $395.40 | $417.00 (5.46%) | $419.86 | $393.00 | 437.43 K | $5.60 B |
| 07/13/2026 | $404.42 | $389.56 (-3.67%) | $408.96 | $383.48 | 419.54 K | $5.23 B |
| 07/10/2026 | $396.22 | $400.75 (1.14%) | $409.00 | $392.20 | 287.23 K | $5.38 B |
| 07/09/2026 | $381.10 | $390.14 (2.37%) | $391.14 | $377.74 | 285.86 K | $5.24 B |
| 07/08/2026 | $376.47 | $375.51 (-0.26%) | $379.76 | $365.50 | 522.60 K | $5.04 B |
| 07/07/2026 | $396.00 | $383.96 (-3.04%) | $409.00 | $380.51 | 528.72 K | $5.16 B |
| 07/06/2026 | $388.60 | $396.00 (1.9%) | $400.11 | $379.00 | 602.65 K | $5.32 B |
| 07/02/2026 | $386.37 | $387.36 (0.26%) | $401.93 | $384.27 | 549.27 K | $5.20 B |
| 07/01/2026 | $378.87 | $383.13 (1.12%) | $404.44 | $371.01 | 1.07 M | $5.15 B |
| 06/30/2026 | $368.56 | $372.59 (1.09%) | $379.55 | $360.96 | 451.39 K | $5.01 B |
| 06/29/2026 | $354.46 | $371.62 (4.84%) | $374.21 | $346.76 | 648.83 K | $4.99 B |
| 06/26/2026 | $316.94 | $348.71 (10.02%) | $353.02 | $312.09 | 993.60 K | $4.68 B |
| 06/25/2026 | $326.11 | $322.75 (-1.03%) | $335.00 | $315.00 | 413.30 K | $4.34 B |
| 06/24/2026 | $319.90 | $323.22 (1.04%) | $342.65 | $315.57 | 733.52 K | $4.34 B |
| 06/23/2026 | $302.51 | $317.97 (5.11%) | $323.93 | $300.31 | 496.61 K | $4.27 B |
| 06/22/2026 | $313.78 | $309.72 (-1.29%) | $322.01 | $304.88 | 606.50 K | $4.16 B |
| 06/18/2026 | $294.12 | $314.44 (6.91%) | $315.52 | $284.50 | 869.11 K | $4.22 B |
| 06/17/2026 | $298.52 | $285.84 (-4.25%) | $313.04 | $283.86 | 570.92 K | $3.84 B |
| 06/16/2026 | $310.00 | $298.52 (-3.7%) | $318.66 | $297.94 | 512.64 K | $4.01 B |
| 06/15/2026 | $299.50 | $308.75 (3.09%) | $315.08 | $296.20 | 1.20 M | $4.15 B |
| 06/12/2026 | $289.15 | $286.78 (-0.82%) | $301.19 | $253.05 | 787.53 K | $3.85 B |
| 06/11/2026 | $272.23 | $285.43 (4.85%) | $285.88 | $263.01 | 394.11 K | $3.83 B |
| 06/10/2026 | $278.77 | $270.90 (-2.82%) | $289.90 | $268.21 | 648.29 K | $3.64 B |
| 06/09/2026 | $274.33 | $278.71 (1.6%) | $286.00 | $262.58 | 495.38 K | $3.74 B |
| 06/08/2026 | $264.14 | $270.29 (2.33%) | $279.49 | $255.61 | 567.70 K | $3.63 B |
| 06/05/2026 | $259.83 | $258.25 (-0.61%) | $266.75 | $250.86 | 444.70 K | $3.47 B |
| 06/04/2026 | $247.65 | $261.69 (5.67%) | $263.43 | $246.00 | 379.38 K | $3.52 B |
| 06/03/2026 | $262.06 | $249.33 (-4.86%) | $265.20 | $242.01 | 892.20 K | $3.35 B |
| 06/02/2026 | $275.01 | $266.83 (-2.97%) | $280.99 | $264.58 | 653.30 K | $3.58 B |
| 06/01/2026 | $284.89 | $282.56 (-0.82%) | $293.90 | $273.52 | 866.06 K | $3.80 B |
| 05/29/2026 | $272.20 | $282.56 (3.81%) | $287.00 | $267.47 | 2.58 M | $3.80 B |
| 05/28/2026 | $266.60 | $268.82 (0.83%) | $282.59 | $253.82 | 972.62 K | $3.61 B |
| 05/27/2026 | $248.80 | $256.26 (3%) | $259.44 | $248.76 | 518.76 K | $3.44 B |
| 05/26/2026 | $231.25 | $249.35 (7.83%) | $251.50 | $231.25 | 455.88 K | $3.35 B |
| 05/22/2026 | $241.05 | $228.46 (-5.22%) | $245.00 | $224.81 | 460.12 K | $3.07 B |
| 05/21/2026 | $240.32 | $240.90 (0.24%) | $244.78 | $228.35 | 428.40 K | $3.24 B |
| 05/20/2026 | $243.10 | $243.80 (0.29%) | $248.00 | $233.85 | 304.02 K | $3.28 B |
| 05/19/2026 | $240.56 | $239.11 (-0.6%) | $243.77 | $228.98 | 320.40 K | $3.21 B |
| 05/18/2026 | $233.94 | $240.56 (2.83%) | $243.88 | $231.63 | 192.21 K | $3.23 B |
| 05/15/2026 | $231.65 | $235.79 (1.79%) | $240.00 | $225.00 | 343.97 K | $3.17 B |
| 05/14/2026 | $240.26 | $234.49 (-2.4%) | $242.05 | $232.80 | 301.97 K | $3.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
