Skip to main content
DAVE logo

Dave Inc.

DAVENASDAQTechnologySoftware - Application

$354.60Today:- (-)1Y +58.69%

As of Oct 23, 2026 close

Market cap
$4.85B
P/E (TTM)
21.79
Forward P/E
12.25
Dividend yield
-
52-week range
$152.21$458.25
Volume (live)
-
Avg. volume (3M)
294.88K

Dave (DAVE) Historical Stock Prices

Analyze Dave (DAVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dave (DAVE) Interactive Price Chart

Interactive historical price chart showing Dave stock price movements and trends across multiple time periods.

Loading chart...

DAVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DAVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026375.85375.85352.88354.60354.60304.86K
Oct 22, 2026372.52385.00364.90382.39382.39387.50K
Oct 21, 2026368.72384.99366.45376.76376.76276.61K
Oct 20, 2026357.12379.99357.12363.67363.67216.68K
Oct 19, 2026367.96373.74355.54359.46359.46205.68K
Oct 16, 2026372.72379.96355.42367.40367.40323.30K
Oct 15, 2026347.73370.03347.73369.00369.00319.00K
Oct 14, 2026352.76359.30346.06356.80356.80317.98K
Oct 13, 2026359.96365.39352.71362.87362.87189.03K
Oct 12, 2026367.08371.52360.01361.09361.09163.55K
Oct 9, 2026355.84369.73353.06368.42368.42180.84K
Oct 8, 2026341.25354.43341.25353.40353.40285.44K
Oct 7, 2026331.70357.15331.70344.82344.82304.40K
Oct 6, 2026371.10375.64342.25343.14343.14259.43K
Oct 5, 2026346.71375.99346.57368.94368.94288.69K
Oct 2, 2026350.00355.92345.74346.57346.57339.30K
Oct 1, 2026326.37340.99318.19339.59339.59280.08K
Sep 30, 2026324.99324.99319.21321.51321.51185.99K
Sep 29, 2026326.34329.00315.66326.44326.44247.88K
Sep 28, 2026314.46324.44310.88320.70320.70308.96K
Sep 25, 2026336.43339.63324.48324.88324.88200.45K
Sep 24, 2026323.98334.99318.64331.45331.45329.95K
Sep 23, 2026354.36354.36316.65326.19326.19644.40K
Sep 22, 2026358.92361.31345.00353.57353.57356.40K
Sep 21, 2026344.28352.99337.84350.65350.65299.54K
Sep 18, 2026355.55361.00336.70337.82337.82467.15K
Sep 17, 2026374.51374.51356.03356.49356.49200.87K
Sep 16, 2026370.70378.92362.38365.83365.83264.34K
Sep 15, 2026376.50389.34370.50374.67374.67406.25K
Sep 14, 2026345.90373.44345.00365.78365.78291.76K
Sep 11, 2026363.26366.12345.61350.71350.71365.08K
Sep 10, 2026358.48363.76353.31358.36358.36191.25K
Sep 9, 2026382.03383.99361.07361.88361.88200.82K
Sep 8, 2026373.56379.09365.01376.38376.38336.01K
Sep 4, 2026381.34394.99379.21380.69380.69312.94K
Sep 3, 2026376.00391.00371.42390.86390.86350.89K
Sep 2, 2026338.30373.04338.30372.85372.85335.88K
Sep 1, 2026349.58359.92330.32340.64340.64454.42K
Aug 31, 2026376.26378.00357.84359.52359.52506.99K
Aug 28, 2026378.10388.00365.99378.55378.55360.71K
Aug 27, 2026373.79380.43366.10374.01374.01288.47K
Aug 26, 2026347.63375.57347.63372.30372.30276.70K
Aug 25, 2026362.33362.33347.43349.47349.47288.15K
Aug 24, 2026350.19363.73348.50354.79354.79320.17K
Aug 21, 2026339.30355.23330.03354.72354.72355.21K
Aug 20, 2026346.88346.88327.32335.01335.01313.62K
Aug 19, 2026334.00359.85334.00345.05345.05495.49K
Aug 18, 2026330.53349.00330.53333.14333.14356.54K
Aug 17, 2026336.94342.31325.08341.43341.43687.00K
Aug 14, 2026330.91347.99330.18334.57334.57360.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.