DAVE - Dave Inc./DE
267.37
16.660 6.231%
Share volume: 696,627
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$250.71
16.66
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $247.13 | $247.13 | $268.17 | $268.17 | $247.13 | $247.13 | $267.37 | $267.37 | 696,627 | $696,627.00 |
| 04-17-2026 | $237.87 | $237.87 | $256.18 | $256.18 | $236.57 | $236.57 | $250.71 | $250.71 | 1,074,422 | $1,074,422.00 |
| 04-16-2026 | $233.00 | $233.00 | $234.15 | $234.15 | $223.41 | $223.41 | $232.95 | $232.95 | 582,000 | $582,000.00 |
| 04-15-2026 | $218.02 | $218.02 | $231.20 | $231.20 | $215.02 | $215.02 | $230.00 | $230.00 | 783,649 | $783,649.00 |
| 04-14-2026 | $199.75 | $199.75 | $215.64 | $215.64 | $199.75 | $199.75 | $213.76 | $213.76 | 1,057,387 | $1,057,387.00 |
| 04-13-2026 | $183.36 | $183.36 | $196.86 | $196.86 | $183.20 | $183.20 | $195.13 | $195.13 | 486,776 | $486,776.00 |
| 04-10-2026 | $182.72 | $182.72 | $186.39 | $186.39 | $176.57 | $176.57 | $185.41 | $185.41 | 470,995 | $470,995.00 |
| 04-09-2026 | $177.27 | $177.27 | $183.20 | $183.20 | $175.00 | $175.00 | $181.88 | $181.88 | 512,447 | $512,447.00 |
| 04-08-2026 | $176.69 | $176.69 | $182.00 | $182.00 | $174.75 | $174.75 | $178.38 | $178.38 | 584,617 | $584,617.00 |
| 04-07-2026 | $173.90 | $173.90 | $176.00 | $176.00 | $164.86 | $164.86 | $165.58 | $165.58 | 549,482 | $549,482.00 |