Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

35.95

+1.42

(+4.11%)

At close: 04:00PM EDT

35.95

0.00

(0.00%)

After hours:

05:51PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	36.09	36.24	33.68	35.95	35.95	341,400
25 Jul 2024	35.05	35.05	31.85	34.53	34.53	975,500
24 Jul 2024	37.83	38.44	35.05	35.37	35.37	591,400
23 Jul 2024	38.01	40.18	37.47	38.28	38.28	238,900
22 Jul 2024	37.56	39.75	37.56	38.43	38.43	228,200
19 Jul 2024	37.40	40.41	37.09	37.50	37.50	508,400
18 Jul 2024	41.07	42.97	37.16	37.40	37.40	595,300
17 Jul 2024	40.91	43.00	39.51	41.27	41.27	470,500
16 Jul 2024	39.18	42.26	38.56	41.68	41.68	509,000
15 Jul 2024	38.00	39.39	37.50	38.54	38.54	317,800
12 Jul 2024	37.08	38.39	36.38	37.25	37.25	243,700
11 Jul 2024	35.70	37.69	35.25	36.34	36.34	274,500
10 Jul 2024	34.93	35.61	33.32	34.69	34.69	311,300
09 Jul 2024	31.85	34.61	31.00	34.59	34.59	330,000
08 Jul 2024	30.00	32.62	30.00	31.98	31.98	405,000
05 Jul 2024	30.05	30.93	29.60	30.46	30.46	250,600
03 Jul 2024	30.20	31.38	29.80	30.50	30.50	267,200
02 Jul 2024	30.10	30.26	29.46	29.99	29.99	238,000
01 Jul 2024	30.63	31.44	29.58	30.09	30.09	189,800
28 Jun 2024	30.14	31.24	29.26	30.30	30.30	1,720,100
27 Jun 2024	30.96	31.89	28.31	29.89	29.89	819,200
26 Jun 2024	35.00	35.03	29.49	30.58	30.58	745,400
25 Jun 2024	37.70	37.70	35.37	35.87	35.87	319,200
24 Jun 2024	39.38	40.87	37.56	37.60	37.60	313,200
21 Jun 2024	37.88	40.16	37.28	39.49	39.49	136,900
20 Jun 2024	38.50	38.70	36.50	38.18	38.18	163,600
18 Jun 2024	38.05	39.00	37.22	38.17	38.17	150,700
17 Jun 2024	37.06	38.84	36.72	37.83	37.83	112,200
14 Jun 2024	35.30	37.31	35.30	37.23	37.23	179,200
13 Jun 2024	37.52	38.79	35.60	36.17	36.17	176,500
12 Jun 2024	35.75	39.29	35.56	38.02	38.02	208,500
11 Jun 2024	36.60	36.80	34.89	35.04	35.04	172,300
10 Jun 2024	37.00	37.00	35.50	36.50	36.50	102,500
07 Jun 2024	37.76	40.37	37.46	37.62	37.62	212,400
06 Jun 2024	38.88	41.36	36.36	36.70	36.70	261,500
05 Jun 2024	33.71	38.23	33.58	37.76	37.76	229,800
04 Jun 2024	36.13	37.52	33.74	34.96	34.96	389,500
03 Jun 2024	44.48	44.53	36.54	37.92	37.92	391,000
31 May 2024	48.00	49.00	43.74	45.06	45.06	170,100
30 May 2024	44.66	47.60	43.94	47.47	47.47	302,800
29 May 2024	42.76	44.90	42.60	44.54	44.54	144,400
28 May 2024	42.62	43.11	41.11	43.11	43.11	174,200
24 May 2024	43.78	44.54	41.74	42.17	42.17	253,400
23 May 2024	44.15	45.70	42.83	43.60	43.60	95,800
22 May 2024	45.25	45.63	43.45	44.46	44.46	103,400
21 May 2024	46.50	46.51	44.50	45.21	45.21	173,500
20 May 2024	50.06	50.20	46.37	46.65	46.65	116,800
17 May 2024	49.56	51.55	49.01	49.83	49.83	117,000
16 May 2024	49.70	50.44	46.82	49.95	49.95	188,700
15 May 2024	49.12	51.03	49.11	49.70	49.70	139,700
14 May 2024	49.01	50.68	48.20	49.10	49.10	104,900
13 May 2024	50.34	52.99	48.20	48.97	48.97	143,000
10 May 2024	53.34	54.15	48.40	49.09	49.09	270,000
09 May 2024	51.71	53.82	50.33	53.09	53.09	170,900
08 May 2024	52.20	55.00	50.08	50.78	50.78	186,100
07 May 2024	52.96	63.50	49.51	52.30	52.30	926,800
06 May 2024	45.79	47.47	44.01	46.54	46.54	98,200
03 May 2024	45.82	46.32	43.22	45.14	45.14	56,200
02 May 2024	45.97	45.97	42.28	43.88	43.88	85,200
01 May 2024	43.50	46.00	40.51	44.97	44.97	96,000
30 Apr 2024	47.89	48.95	43.69	43.80	43.80	125,800
29 Apr 2024	45.16	50.75	45.16	48.24	48.24	175,100
26 Apr 2024	42.84	44.96	42.74	43.72	43.72	62,600
25 Apr 2024	42.32	45.74	38.10	42.52	42.52	126,500
24 Apr 2024	43.57	43.65	41.50	42.91	42.91	93,400
23 Apr 2024	37.90	42.83	37.90	41.87	41.87	204,900
22 Apr 2024	33.79	37.16	33.40	36.22	36.22	70,700
19 Apr 2024	33.73	35.42	32.86	33.31	33.31	63,300
18 Apr 2024	34.26	34.70	30.65	34.11	34.11	84,400
17 Apr 2024	35.50	35.64	33.66	33.90	33.90	54,100
16 Apr 2024	35.56	35.89	34.26	35.49	35.49	50,600
15 Apr 2024	34.00	36.02	34.00	35.03	35.03	60,600
12 Apr 2024	36.33	37.13	34.62	34.62	34.62	57,800
11 Apr 2024	36.69	37.20	35.73	36.50	36.50	43,200
10 Apr 2024	34.62	36.98	34.59	36.28	36.28	27,400
09 Apr 2024	38.08	38.84	34.05	36.00	36.00	83,300
08 Apr 2024	38.23	38.23	36.26	38.00	38.00	64,400
05 Apr 2024	38.00	38.53	37.30	37.68	37.68	100,100
04 Apr 2024	38.00	38.69	37.14	37.77	37.77	78,100
03 Apr 2024	35.41	38.00	34.43	37.50	37.50	56,600
02 Apr 2024	35.63	37.47	34.36	35.92	35.92	76,100
01 Apr 2024	36.88	36.90	34.80	36.00	36.00	83,700
28 Mar 2024	39.50	40.10	36.05	37.14	37.14	346,200
27 Mar 2024	41.34	41.75	39.22	39.57	39.57	112,100
26 Mar 2024	38.00	41.35	36.30	40.75	40.75	141,900
25 Mar 2024	40.13	41.18	38.18	39.58	39.58	131,100
22 Mar 2024	39.03	41.75	38.10	40.23	40.23	208,000
21 Mar 2024	35.46	39.55	35.42	36.99	36.99	158,700
20 Mar 2024	33.06	35.37	33.06	35.03	35.03	98,900
19 Mar 2024	31.75	34.30	30.50	33.20	33.20	85,500
18 Mar 2024	34.21	34.74	30.23	33.27	33.27	115,700
15 Mar 2024	34.90	35.56	33.25	34.23	34.23	100,700
14 Mar 2024	33.26	36.58	32.76	35.22	35.22	110,300
13 Mar 2024	34.50	35.49	32.20	33.78	33.78	108,400
12 Mar 2024	33.00	35.90	33.00	35.14	35.14	107,500
11 Mar 2024	36.25	36.32	33.13	33.65	33.65	80,000
08 Mar 2024	36.00	39.50	35.02	36.00	36.00	128,800
07 Mar 2024	32.50	43.99	32.00	37.10	37.10	333,100
06 Mar 2024	35.01	35.90	31.16	31.62	31.62	214,500
05 Mar 2024	27.38	36.49	25.24	36.00	36.00	811,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Dave Inc. (DAVE)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)