Dave (DAVE)
NASDAQ:DAVE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
177.72
183.67
172.04
173.45
173.45
-0.37%
425,561
0.75
Mar 31, 2026
171.65
175.39
164.00
174.09
174.09
+2.73%
993,848
1.80
Mar 30, 2026
175.12
177.49
167.56
169.46
169.46
-3.14%
405,610
0.74
Mar 27, 2026
177.56
179.90
173.06
174.95
174.95
-2.32%
441,369
0.81
Mar 26, 2026
177.09
185.00
175.00
179.10
179.10
-1.05%
482,230
0.89
Mar 25, 2026
207.50
210.00
178.00
181.01
181.01
-12.30%
1,243,656
2.36
Mar 24, 2026
212.32
214.05
204.01
206.40
206.40
-4.16%
324,254
0.62
Mar 23, 2026
214.58
220.00
211.24
215.36
215.36
+2.64%
435,770
0.82
Mar 20, 2026
208.38
215.01
205.41
209.82
209.82
-0.30%
511,251
0.96
Mar 19, 2026
205.54
212.31
200.01
210.46
210.46
+2.12%
390,484
0.73
Mar 18, 2026
210.19
214.70
204.20
206.09
206.09
-1.95%
482,540
0.90
Mar 17, 2026
207.91
215.89
206.12
210.19
210.19
+0.24%
363,592
0.68
Mar 16, 2026
215.20
217.00
201.65
209.69
209.69
-1.10%
485,799
0.91
Mar 13, 2026
216.11
222.28
208.09
212.02
212.02
-0.39%
521,911
0.99
Mar 12, 2026
221.00
224.19
212.15
212.85
212.85
-4.68%
631,351
1.21
Mar 11, 2026
223.20
227.00
217.54
223.31
223.31
-0.90%
422,221
0.81
Mar 10, 2026
222.02
227.69
220.00
225.34
225.34
+1.77%
666,884
1.29
Mar 09, 2026
214.00
224.10
206.67
221.42
221.42
+1.88%
569,317
1.11
Mar 06, 2026
210.87
217.38
204.09
217.33
217.33
-0.40%
480,605
0.95
Mar 05, 2026
214.90
224.28
208.82
218.21
218.21
+3.58%
1,657,728
3.40
Mar 04, 2026
203.06
217.11
195.08
210.67
210.67
+0.91%
979,512
2.06
Mar 03, 2026
208.89
216.09
182.27
208.76
208.76
+4.90%
1,569,522
3.44
Mar 02, 2026
185.01
205.87
185.01
199.01
199.01
+2.97%
970,224
2.17
Feb 27, 2026
185.90
194.97
185.00
193.27
193.27
+0.49%
990,033
2.27
Feb 26, 2026
178.20
193.08
178.00
192.33
192.33
+11.55%
828,036
1.92
Feb 25, 2026
172.07
176.22
170.00
172.41
172.41
+1.83%
476,933
1.10
Feb 24, 2026
165.50
172.00
161.62
169.31
169.31
+2.25%
271,209
0.61
Feb 23, 2026
174.90
178.85
162.10
165.59
165.59
-6.19%
272,840
0.61
Feb 20, 2026
175.49
180.70
174.48
176.51
176.51
-0.97%
273,463
0.60
Feb 19, 2026
177.50
184.28
173.01
178.24
178.24
-1.29%
496,688
1.10
Feb 18, 2026
177.30
185.13
177.03
180.57
180.57
+2.24%
235,885
0.52
Feb 17, 2026
173.93
182.27
173.69
176.61
176.61
-0.38%
306,425
0.66
Feb 16, 2026
170.36
182.00
168.71
177.28
177.28
0.00%
0
0.00
Feb 13, 2026
170.36
182.00
168.71
177.28
177.28
+4.21%
401,548
0.83
Feb 12, 2026
173.81
174.45
159.72
170.12
170.12
+0.30%
740,094
1.54
Feb 11, 2026
187.49
188.00
167.12
169.61
169.61
-8.43%
486,131
1.02
Feb 10, 2026
187.00
193.04
185.00
185.53
185.53
+0.16%
298,466
0.62
Feb 09, 2026
185.00
194.00
182.89
185.23
185.23
+1.10%
798,256
1.67
Feb 06, 2026
175.73
185.85
170.11
183.22
183.22
+17.51%
800,812
1.67
Feb 05, 2026
158.52
161.12
152.21
155.92
155.92
-4.39%
406,489
0.83
Feb 04, 2026
168.00
169.98
154.02
163.08
163.08
-4.07%
562,232
1.10
Feb 03, 2026
175.96
178.00
165.04
170.00
170.00
-2.71%
509,411
0.99
Feb 02, 2026
162.00
176.66
160.23
174.73
174.73
+6.74%
594,784
1.17
Jan 30, 2026
170.72
172.50
162.51
163.69
163.69
-4.50%
815,411
1.63
Jan 29, 2026
172.81
173.80
169.00
171.40
171.40
-2.00%
415,505
0.83
Jan 28, 2026
176.60
180.32
174.50
174.89
174.89
-1.48%
341,590
0.69
Jan 27, 2026
183.28
187.91
170.50
177.51
177.51
-3.56%
771,029
1.57
Jan 26, 2026
182.37
186.00
180.20
184.06
184.06
+0.93%
355,068
0.72
Jan 23, 2026
189.03
190.01
182.07
182.37
182.37
-4.22%
339,711
0.69
Jan 22, 2026
190.47
197.29
188.62
190.40
190.40
+2.37%
425,167
0.86
Rows: