Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dave (DAVE) Historical Prices

DAVE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026330.00330.00308.59316.79316.79-5.38%384,4891.13
Oct 29, 2026326.70342.00321.31334.80334.80+3.75%285,3260.84
Oct 28, 2026327.57336.47320.27322.69322.69-1.76%198,9840.58
Oct 27, 2026329.43332.68322.07328.47328.47+1.69%207,6550.59
Oct 26, 2026353.11353.11317.11323.01323.01-8.91%492,9931.42
Oct 23, 2026375.85375.85352.88354.60354.60-7.27%304,6440.87
Oct 22, 2026372.52385.00364.90382.39382.39+1.49%387,5531.11
Oct 21, 2026368.72384.99366.45376.76376.76+3.60%276,6920.79
Oct 20, 2026357.12379.99357.12363.67363.67+1.17%216,7240.61
Oct 19, 2026367.96373.74355.54359.46359.46-2.16%205,6590.58
Oct 16, 2026372.72379.96355.42367.40367.40-0.43%323,2840.90
Oct 15, 2026347.73370.03347.73369.00369.00+3.42%319,0000.88
Oct 14, 2026352.76359.30346.06356.80356.80-1.67%317,9790.87
Oct 13, 2026359.96365.39352.71362.87362.87+0.49%189,0310.51
Oct 12, 2026367.08371.53360.01361.09361.09-1.99%163,5460.43
Oct 09, 2026355.84369.73353.06368.42368.42+4.25%180,8360.47
Oct 08, 2026341.25354.43341.25353.40353.40+2.49%285,4400.74
Oct 07, 2026331.70357.15331.70344.82344.82+0.49%304,4040.79
Oct 06, 2026371.10375.64342.25343.14343.14-6.99%259,4250.67
Oct 05, 2026346.71375.99346.57368.94368.94+6.45%288,6110.74
Oct 02, 2026350.00355.92345.74346.57346.57+2.06%339,3040.86
Oct 01, 2026326.37340.99318.19339.59339.59+5.62%279,9820.70
Sep 30, 2026324.99324.99319.21321.51321.51-1.51%185,9900.47
Sep 29, 2026326.34329.00315.66326.44326.44+1.79%247,8820.62
Sep 28, 2026314.46324.44310.88320.70320.70-1.29%308,9610.75
Sep 25, 2026336.43339.63324.48324.88324.88-1.98%200,4530.48
Sep 24, 2026323.98334.99318.64331.46331.46+1.61%329,9540.78
Sep 23, 2026354.36354.36316.65326.19326.19-7.74%644,3981.51
Sep 22, 2026358.92361.31345.00353.57353.57+0.83%356,4010.83
Sep 21, 2026344.28352.99337.84350.65350.65+3.80%299,5350.69
Sep 18, 2026355.55361.00336.71337.82337.82-5.24%467,1471.08
Sep 17, 2026374.51374.51356.03356.49356.49-2.55%200,8070.46
Sep 16, 2026370.70378.92362.38365.83365.83-2.36%264,3400.59
Sep 15, 2026376.50389.34370.50374.67374.67+2.43%406,2530.90
Sep 14, 2026345.90373.44345.00365.78365.78+4.30%291,7600.64
Sep 11, 2026363.26366.12345.61350.71350.71-2.13%365,0760.78
Sep 10, 2026358.48363.77353.31358.36358.36-0.97%191,2490.40
Sep 09, 2026382.03383.99361.07361.88361.88-3.85%200,8240.42
Sep 08, 2026373.56379.09365.01376.38376.38-1.13%336,0150.69
Sep 07, 2026381.34394.99379.21380.69380.69+0.00%00.00
Sep 04, 2026381.34394.99379.21380.69380.69-2.60%312,9410.63
Sep 03, 2026376.00391.00371.42390.86390.86+4.83%350,7290.70
Sep 02, 2026338.30373.04338.30372.85372.85+9.46%335,8820.67
Sep 01, 2026349.58359.92330.32340.64340.64-5.25%454,2370.89
Aug 31, 2026376.26378.00357.84359.52359.52-5.03%506,9890.99
Aug 28, 2026378.10388.00365.99378.55378.55+1.21%360,6870.70
Aug 27, 2026373.79380.43366.10374.01374.01+0.46%288,4680.52
Aug 26, 2026347.63375.58347.63372.30372.30+6.53%276,6970.49
Aug 25, 2026362.33362.33347.43349.47349.47-1.50%288,1260.51
Aug 24, 2026350.19363.73348.50354.79354.79+0.02%320,1650.56