Dave Inc.DAVENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $162.00 | $176.66 | $160.23 | $174.73 | 594,322 |
| 1/30/2026 | $170.72 | $172.50 | $162.51 | $163.69 | 815,411 |
| 1/29/2026 | $172.81 | $173.80 | $169.00 | $171.40 | 415,505 |
| 1/28/2026 | $176.60 | $180.32 | $174.50 | $174.89 | 341,590 |
| 1/27/2026 | $183.28 | $187.91 | $170.50 | $177.51 | 771,029 |
| 1/26/2026 | $182.37 | $186.00 | $180.20 | $184.06 | 355,068 |
| 1/23/2026 | $189.03 | $190.01 | $182.07 | $182.37 | 340,622 |
| 1/22/2026 | $190.47 | $197.29 | $188.62 | $190.40 | 425,200 |
| 1/21/2026 | $186.11 | $187.99 | $177.40 | $186.00 | 657,137 |
| 1/20/2026 | $185.00 | $195.59 | $183.20 | $185.27 | 572,683 |
| 1/16/2026 | $192.55 | $201.07 | $190.63 | $194.01 | 660,611 |
| 1/15/2026 | $189.11 | $193.70 | $179.00 | $192.06 | 1.01M |
| 1/14/2026 | $209.68 | $211.20 | $183.97 | $185.46 | 1.08M |
| 1/13/2026 | $216.00 | $220.00 | $209.10 | $211.72 | 476,040 |
| 1/12/2026 | $246.66 | $250.20 | $213.41 | $215.51 | 878,236 |
| 1/9/2026 | $239.93 | $250.50 | $236.76 | $239.35 | 442,349 |
| 1/8/2026 | $234.90 | $238.09 | $232.50 | $236.60 | 229,800 |
| 1/7/2026 | $232.80 | $242.90 | $230.00 | $234.74 | 295,209 |
| 1/6/2026 | $231.83 | $235.29 | $225.00 | $233.25 | 272,034 |
| 1/5/2026 | $220.33 | $236.00 | $215.81 | $230.18 | 335,924 |
| 1/2/2026 | $221.94 | $224.11 | $208.15 | $219.48 | 370,132 |
| 12/31/2025 | $221.56 | $224.50 | $217.77 | $221.41 | 245,047 |
| 12/30/2025 | $227.74 | $231.00 | $220.69 | $221.25 | 222,313 |
| 12/29/2025 | $227.15 | $231.28 | $224.00 | $227.74 | 322,100 |
| 12/26/2025 | $228.69 | $232.27 | $223.00 | $229.22 | 260,600 |
| 12/24/2025 | $222.55 | $230.00 | $219.33 | $228.69 | 161,340 |
| 12/23/2025 | $213.91 | $225.80 | $213.08 | $221.02 | 224,948 |
| 12/22/2025 | $215.00 | $226.00 | $213.08 | $218.01 | 759,938 |
| 12/19/2025 | $212.70 | $220.92 | $209.53 | $215.25 | 735,229 |
| 12/18/2025 | $202.48 | $211.71 | $197.21 | $208.78 | 547,409 |
| 12/17/2025 | $200.78 | $204.24 | $195.10 | $196.95 | 366,069 |
| 12/16/2025 | $189.37 | $199.11 | $188.00 | $198.93 | 418,872 |
| 12/15/2025 | $200.03 | $203.00 | $189.38 | $191.03 | 345,918 |
| 12/12/2025 | $204.84 | $207.06 | $197.23 | $197.61 | 281,828 |
| 12/11/2025 | $197.69 | $207.46 | $196.39 | $204.35 | 250,971 |
| 12/10/2025 | $193.42 | $203.00 | $190.05 | $196.89 | 321,714 |
| 12/9/2025 | $202.40 | $209.00 | $193.52 | $194.69 | 366,841 |
| 12/8/2025 | $210.60 | $210.60 | $199.20 | $202.41 | 214,662 |
| 12/5/2025 | $207.37 | $215.02 | $205.00 | $207.01 | 322,578 |
| 12/4/2025 | $202.55 | $211.88 | $201.68 | $210.09 | 291,700 |
| 12/3/2025 | $202.01 | $205.40 | $198.00 | $203.77 | 266,769 |
| 12/2/2025 | $203.77 | $209.87 | $202.47 | $202.65 | 328,313 |
| 12/1/2025 | $210.37 | $215.99 | $199.53 | $203.70 | 480,224 |
| 11/28/2025 | $222.68 | $227.52 | $215.02 | $218.26 | 245,225 |
| 11/26/2025 | $214.72 | $222.00 | $210.80 | $213.13 | 456,489 |
| 11/25/2025 | $203.60 | $213.00 | $201.95 | $210.30 | 672,800 |
| 11/24/2025 | $197.81 | $206.64 | $195.00 | $203.79 | 818,600 |
| 11/21/2025 | $180.91 | $195.72 | $175.01 | $194.68 | 730,248 |
| 11/20/2025 | $196.90 | $199.05 | $181.36 | $182.51 | 522,408 |
| 11/19/2025 | $190.33 | $197.18 | $185.00 | $190.12 | 462,964 |
| 11/18/2025 | $190.51 | $198.64 | $188.56 | $190.46 | 500,026 |
| 11/17/2025 | $200.88 | $206.00 | $184.21 | $194.10 | 848,662 |
| 11/14/2025 | $207.70 | $218.98 | $200.86 | $205.30 | 650,282 |
| 11/13/2025 | $242.82 | $242.82 | $208.72 | $216.24 | 963,345 |
| 11/12/2025 | $241.21 | $249.00 | $230.00 | $241.59 | 390,050 |
| 11/11/2025 | $246.75 | $246.75 | $233.41 | $241.21 | 379,624 |
| 11/10/2025 | $240.16 | $256.00 | $239.00 | $246.98 | 456,947 |
| 11/7/2025 | $215.86 | $238.90 | $215.00 | $235.45 | 748,791 |
| 11/6/2025 | $247.51 | $251.68 | $217.50 | $223.63 | 751,218 |
| 11/5/2025 | $239.52 | $244.98 | $218.40 | $243.47 | 1.01M |