Skip to main content

Dave Inc. - Class A Common Stock (NQ:DAVE)

257.88 -10.53 (-3.92%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 259.69 280.31 257.89 268.41 693,829 +18.77(+7.52%)
Jun 27, 2025 245.52 256.00 239.00 249.64 715,402 +6.61(+2.72%)
Jun 26, 2025 230.60 245.09 227.98 243.03 448,845 +16.92(+7.48%)
Jun 25, 2025 231.38 234.05 219.04 226.11 461,048 -3.31(-1.44%)
Jun 24, 2025 219.00 230.00 216.66 229.42 402,745 +14.69(+6.84%)
Jun 23, 2025 207.32 215.00 200.52 214.73 324,087 +3.73(+1.77%)
Jun 20, 2025 204.01 212.05 200.28 211.00 349,866 +10.12(+5.04%)
Jun 18, 2025 203.38 207.00 186.20 200.88 817,985 -3.38(-1.65%)
Jun 17, 2025 213.07 217.71 204.05 204.26 439,758 -12.42(-5.73%)
Jun 16, 2025 210.63 219.90 210.49 216.68 402,287 +8.44(+4.06%)
Jun 13, 2025 228.20 231.60 205.00 208.24 1,113,261 -30.01(-12.60%)
Jun 12, 2025 231.06 243.25 227.45 238.25 361,965 +6.58(+2.84%)
Jun 11, 2025 229.55 233.59 225.50 231.67 389,094 +7.09(+3.16%)
Jun 10, 2025 225.00 227.66 213.50 224.58 479,370 -0.14(-0.06%)
Jun 09, 2025 223.14 226.19 211.44 224.72 393,117 +3.17(+1.43%)
Jun 06, 2025 212.77 222.17 210.71 221.55 339,202 +12.38(+5.92%)
Jun 05, 2025 207.97 212.80 204.76 209.17 288,935 +2.12(+1.02%)
Jun 04, 2025 211.17 211.17 202.34 207.05 284,311 -3.27(-1.55%)
Jun 03, 2025 204.72 212.06 201.08 210.32 428,880 +1.24(+0.59%)
Jun 02, 2025 201.31 209.52 196.87 209.08 485,905 +8.26(+4.11%)
May 30, 2025 206.33 206.40 195.00 200.82 607,983 -7.50(-3.60%)
May 29, 2025 220.33 220.34 202.28 208.32 479,040 -8.84(-4.07%)
May 28, 2025 208.45 217.17 206.46 217.16 321,600 +8.16(+3.90%)
May 27, 2025 204.99 209.34 202.01 209.00 349,738 +11.68(+5.92%)
May 23, 2025 193.52 201.45 190.41 197.32 262,507 -1.53(-0.77%)
May 22, 2025 193.19 200.44 192.70 198.85 317,617 +5.15(+2.66%)
May 21, 2025 195.89 201.16 190.71 193.70 558,868 -2.34(-1.19%)
May 20, 2025 182.80 196.36 182.00 196.04 501,061 +13.07(+7.14%)
May 19, 2025 180.18 184.52 180.00 182.97 327,537 -2.48(-1.34%)
May 16, 2025 184.54 187.62 182.64 185.45 347,133 +1.60(+0.87%)
May 15, 2025 181.18 186.74 178.29 183.85 475,071 +0.53(+0.29%)
May 14, 2025 181.95 188.93 179.52 183.32 588,688 +1.56(+0.86%)
May 13, 2025 173.26 181.83 172.96 181.76 764,965 +9.84(+5.72%)
May 12, 2025 176.74 178.01 168.01 171.92 877,533 +4.70(+2.81%)
May 09, 2025 152.37 167.27 149.19 167.22 1,027,472 +14.49(+9.49%)
May 08, 2025 134.70 153.31 126.89 152.73 2,617,592 +44.90(+41.64%)
May 07, 2025 105.83 109.27 105.83 107.83 572,709 +1.91(+1.80%)
May 06, 2025 102.38 107.71 102.11 105.92 561,919 +1.17(+1.12%)
May 05, 2025 103.05 107.54 102.62 104.75 423,193 +0.03(+0.03%)
May 02, 2025 97.88 104.73 97.25 104.72 380,559 +8.29(+8.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.