DAVE - Dave Inc./DE
210.67
1.910 0.907%
Share volume: 972,440
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$208.76
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $203.06 | $203.06 | $217.11 | $217.11 | $195.08 | $195.08 | $210.67 | $210.67 | 972,440 | $972,440.00 |
| 03-03-2026 | $208.89 | $208.89 | $216.09 | $216.09 | $182.27 | $182.27 | $208.76 | $208.76 | 1,569,522 | $1,565,907.00 |
| 03-02-2026 | $185.01 | $185.01 | $205.87 | $205.87 | $185.01 | $185.01 | $199.01 | $199.01 | 970,224 | $970,224.00 |
| 02-27-2026 | $185.90 | $185.90 | $194.97 | $194.97 | $185.00 | $185.00 | $193.27 | $193.27 | 990,033 | $990,033.00 |
| 02-26-2026 | $178.20 | $178.20 | $193.08 | $193.08 | $178.00 | $178.00 | $192.33 | $192.33 | 828,036 | $828,036.00 |
| 02-25-2026 | $172.07 | $172.07 | $176.22 | $176.22 | $170.00 | $170.00 | $172.41 | $172.41 | 476,933 | $476,933.00 |
| 02-24-2026 | $165.50 | $165.50 | $172.00 | $172.00 | $161.62 | $161.62 | $169.31 | $169.31 | 271,209 | $271,209.00 |
| 02-23-2026 | $174.90 | $174.90 | $178.85 | $178.85 | $162.10 | $162.10 | $165.59 | $165.59 | 272,840 | $272,840.00 |
| 02-20-2026 | $175.49 | $175.49 | $180.70 | $180.70 | $174.48 | $174.48 | $176.51 | $176.51 | 273,463 | $273,463.00 |
| 02-19-2026 | $177.50 | $177.50 | $184.28 | $184.28 | $173.01 | $173.01 | $178.24 | $178.24 | 496,688 | $496,688.00 |