Dave Stock Price History
NASDAQ: DAVEFinanceFinance: Consumer ServicesUSD
368.42+15.02 (+4.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DAVE price history at a glance
The price history for Dave (DAVE) on this page begins on April 26, 2021, when the stock closed at $315.52; it most recently closed at $368.42 on October 5, 2026. The highest price in this record is $491.07, reached on January 31, 2022; the latest close is 25.0% below that peak. Across the 4 complete calendar years in the table, DAVE finished higher in 2 and lower in 2. Its best year was 2024 (+971.8%) and its worst was 2022 (-97.2%).
Over roughly 5 years the share price changed +16.8%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, DAVE has gained 78.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $491.07
- Date of high
- Jan 31, 2022
- Low since 2021
- $4.47
- Date of low
- May 8, 2023
- 52-week high
- $458.25
- 52-week low
- $152.21
- Last close
- $368.42
DAVE returns
1 week
+6.30%
1 month
+1.81%
3 months
-8.07%
6 months
+98.71%
Year to date
+66.40%
1 year
+78.26%
3 years
+7102.74%
5 years
+15.83%
DAVE price return, excluding dividends.
DAVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 368.42 | +67.86% |
| 2025 | 219.48 | +144.22% |
| 2024 | 89.87 | +971.79% |
| 2023 | 8.39 | -9.64% |
| 2022 | 9.28 | -97.17% |
| 2021* | 328.00 | +3.96% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DAVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 355.84 | 369.73 | 353.43 | 368.42 | +4.25% | |
| 341.25 | 354.43 | 341.25 | 353.40 | +2.49% | |
| 335.56 | 357.15 | 331.70 | 344.82 | +0.49% | |
| 371.10 | 375.64 | 342.25 | 343.14 | -6.99% | |
| 346.71 | 375.99 | 346.57 | 368.94 | +6.45% | |
| 350.00 | 355.92 | 345.74 | 346.57 | +2.06% | |
| 326.37 | 340.99 | 318.19 | 339.59 | +5.62% | |
| 324.99 | 324.99 | 319.21 | 321.51 | -1.51% | |
| 326.34 | 329.00 | 315.66 | 326.44 | +1.79% | |
| 314.46 | 324.44 | 310.88 | 320.70 | -1.29% | |
| 336.43 | 339.63 | 324.48 | 324.88 | -1.98% | |
| 323.98 | 334.99 | 318.64 | 331.46 | +1.61% | |
| 354.36 | 354.36 | 316.65 | 326.19 | -7.74% | |
| 358.92 | 361.31 | 345.00 | 353.57 | +0.83% | |
| 344.28 | 352.99 | 337.84 | 350.65 | +3.80% | |
| 355.55 | 361.00 | 336.71 | 337.82 | -5.24% | |
| 374.51 | 374.51 | 356.03 | 356.49 | -2.55% | |
| 370.70 | 378.92 | 362.38 | 365.83 | -2.36% | |
| 376.50 | 389.34 | 370.50 | 374.67 | +2.43% | |
| 345.90 | 373.44 | 345.00 | 365.78 | +4.30% | |
| 363.26 | 366.12 | 345.61 | 350.71 | -2.13% | |
| 358.48 | 363.77 | 353.31 | 358.36 | -0.97% | |
| 382.03 | 383.99 | 361.07 | 361.88 | -3.85% | |
| 373.56 | 379.09 | 365.01 | 376.38 | -1.13% | |
| 381.34 | 394.99 | 379.21 | 380.69 | -2.60% | |
| 376.00 | 391.00 | 371.42 | 390.86 | +4.83% | |
| 338.30 | 373.04 | 338.30 | 372.85 | +9.46% | |
| 349.58 | 359.92 | 330.32 | 340.64 | -5.25% | |
| 376.26 | 378.00 | 357.84 | 359.52 | -5.03% | |
| 378.10 | 388.00 | 365.99 | 378.55 | +1.21% | |
| 373.79 | 380.43 | 366.10 | 374.01 | +0.46% | |
| 347.63 | 375.58 | 347.63 | 372.30 | +6.53% | |
| 362.33 | 362.33 | 347.43 | 349.47 | -1.50% | |
| 350.19 | 363.73 | 348.50 | 354.79 | +0.02% | |
| 339.30 | 355.23 | 330.03 | 354.72 | +5.88% | |
| 346.88 | 346.88 | 327.32 | 335.01 | -2.91% | |
| 334.00 | 359.85 | 334.00 | 345.05 | +3.58% | |
| 330.53 | 349.00 | 330.53 | 333.14 | -2.43% | |
| 336.94 | 342.31 | 325.08 | 341.43 | +2.05% | |
| 330.91 | 347.99 | 330.18 | 334.57 | +0.24% | |
| 324.51 | 336.55 | 320.68 | 333.77 | +5.56% | |
| 315.04 | 317.28 | 303.01 | 316.19 | +2.00% | |
| 308.83 | 317.94 | 302.17 | 310.00 | +0.38% | |
| 317.94 | 322.00 | 306.37 | 308.82 | -2.87% | |
| 365.01 | 365.18 | 317.56 | 317.93 | -12.96% | |
| 385.97 | 398.86 | 360.00 | 365.26 | -15.09% | |
| 438.23 | 438.23 | 421.02 | 430.16 | +0.21% | |
| 406.86 | 431.79 | 406.86 | 429.26 | +7.54% | |
| 374.37 | 402.67 | 374.06 | 399.15 | +7.10% | |
| 377.28 | 383.74 | 371.36 | 372.69 | -1.31% | |
| 376.31 | 380.96 | 364.00 | 377.64 | -0.36% | |
| 395.61 | 408.85 | 372.44 | 378.99 | -6.76% | |
| 401.15 | 407.37 | 370.74 | 406.45 | +0.20% | |
| 409.71 | 417.23 | 397.81 | 405.65 | +0.71% | |
| 405.98 | 422.39 | 395.00 | 402.81 | -1.41% | |
| 420.52 | 423.43 | 390.70 | 408.59 | -3.56% | |
| 430.80 | 439.52 | 416.59 | 423.66 | -3.47% | |
| 449.58 | 458.25 | 432.65 | 438.90 | +0.14% | |
| 447.64 | 455.60 | 437.59 | 438.28 | -0.49% | |
| 425.00 | 445.73 | 411.63 | 440.42 | -0.48% | |
| 437.53 | 455.98 | 431.34 | 442.53 | +0.99% | |
| 429.56 | 442.82 | 415.00 | 438.19 | +5.08% | |
| 395.40 | 419.86 | 393.00 | 417.00 | +7.04% | |
| 404.42 | 408.96 | 383.48 | 389.56 | -2.79% | |
| 396.22 | 409.00 | 392.20 | 400.75 | +2.72% | |
| 381.10 | 391.14 | 377.74 | 390.14 | +3.90% | |
| 376.47 | 379.76 | 365.50 | 375.51 | -2.20% | |
| 396.00 | 409.00 | 380.51 | 383.96 | -3.04% | |
| 388.60 | 400.11 | 379.00 | 396.00 | +2.23% | |
| 386.37 | 401.93 | 384.27 | 387.36 | +1.10% | |
| 378.87 | 404.44 | 371.01 | 383.13 | +2.83% | |
| 368.56 | 379.56 | 360.96 | 372.59 | +0.26% | |
| 354.46 | 374.21 | 346.76 | 371.62 | +6.57% | |
| 316.94 | 353.02 | 312.09 | 348.71 | +8.04% | |
| 326.11 | 335.00 | 315.00 | 322.75 | -0.15% | |
| 319.90 | 342.65 | 315.57 | 323.22 | +1.65% | |
| 302.51 | 323.93 | 300.31 | 317.97 | +2.66% | |
| 313.78 | 322.01 | 304.88 | 309.72 | -1.50% | |
| 294.12 | 315.52 | 284.50 | 314.44 | +10.01% | |
| 298.52 | 313.04 | 283.86 | 285.84 | -4.25% | |
| 310.00 | 318.66 | 297.95 | 298.52 | -3.31% | |
| 299.50 | 315.08 | 296.20 | 308.75 | +7.66% | |
| 289.15 | 301.19 | 253.05 | 286.78 | +0.47% | |
| 272.23 | 285.88 | 263.01 | 285.43 | +5.36% | |
| 278.77 | 289.90 | 268.21 | 270.90 | -2.80% | |
| 274.33 | 286.00 | 262.58 | 278.71 | +3.12% | |
| 264.14 | 279.49 | 255.61 | 270.29 | +4.66% | |
| 259.83 | 266.75 | 250.86 | 258.25 | -1.31% | |
| 247.65 | 263.43 | 246.00 | 261.69 | +4.96% | |
| 262.06 | 265.20 | 242.01 | 249.33 | -6.56% | |
| 275.01 | 280.99 | 264.58 | 266.83 | -5.57% | |
| 284.89 | 293.90 | 273.52 | 282.56 | 0.00% | |
| 272.20 | 287.00 | 267.47 | 282.56 | +5.11% | |
| 266.60 | 282.59 | 253.82 | 268.82 | +4.90% | |
| 248.80 | 259.44 | 248.76 | 256.26 | +2.77% | |
| 231.25 | 251.50 | 231.25 | 249.35 | +9.14% | |
| 241.05 | 245.00 | 224.81 | 228.46 | -5.16% | |
| 240.32 | 244.78 | 228.35 | 240.90 | -1.19% | |
| 243.10 | 248.00 | 233.85 | 243.80 | +1.96% | |
| 240.56 | 243.77 | 228.98 | 239.11 | -0.60% | |
| 233.94 | 243.88 | 231.63 | 240.56 | +2.02% | |
| 231.65 | 240.00 | 225.00 | 235.79 | +0.55% | |
| 240.26 | 242.05 | 232.80 | 234.49 | -2.32% | |
| 240.15 | 245.31 | 230.00 | 240.07 | -0.90% | |
| 248.88 | 255.00 | 238.47 | 242.25 | -2.87% | |
| 247.76 | 253.93 | 242.38 | 249.42 | -2.70% | |
| 252.47 | 257.58 | 241.89 | 256.33 | +2.83% | |
| 246.37 | 265.32 | 244.53 | 249.27 | +1.18% | |
| 245.12 | 252.00 | 226.74 | 246.37 | -6.61% | |
| 280.42 | 282.11 | 256.87 | 263.81 | -5.50% | |
| 276.74 | 285.39 | 273.32 | 279.17 | +2.39% | |
| 274.02 | 279.00 | 271.90 | 272.65 | +0.24% | |
| 258.24 | 274.52 | 256.97 | 271.99 | +5.72% | |
| 278.42 | 278.42 | 253.70 | 257.27 | -7.64% | |
| 278.00 | 281.00 | 269.56 | 278.54 | -0.34% | |
| 274.50 | 279.57 | 267.46 | 279.48 | +1.79% | |
| 278.78 | 278.78 | 261.07 | 274.56 | +0.08% | |
| 282.00 | 284.31 | 273.72 | 274.35 | -2.69% | |
| 279.38 | 287.69 | 273.26 | 281.94 | +2.90% | |
| 270.00 | 284.76 | 266.41 | 273.99 | +2.48% | |
| 247.13 | 268.17 | 247.13 | 267.37 | +6.65% | |
| 237.87 | 256.18 | 236.57 | 250.71 | +7.62% | |
| 233.00 | 234.15 | 223.41 | 232.95 | +1.28% | |
| 218.02 | 231.20 | 215.02 | 230.00 | +7.60% | |
| 199.75 | 215.64 | 199.75 | 213.76 | +9.55% | |
| 183.36 | 196.86 | 183.20 | 195.13 | +5.24% | |
| 182.72 | 186.39 | 176.57 | 185.41 | +1.94% | |
| 177.27 | 183.20 | 175.00 | 181.88 | +1.96% | |
| 176.69 | 182.00 | 174.75 | 178.38 | +7.73% | |
| 173.90 | 176.00 | 164.86 | 165.58 | -4.86% | |
| 174.00 | 183.00 | 174.00 | 174.03 | +0.77% | |
| 167.12 | 176.67 | 166.54 | 172.70 | -0.43% | |
| 177.72 | 183.67 | 172.04 | 173.45 | -0.37% | |
| 171.65 | 175.39 | 164.00 | 174.09 | +2.73% | |
| 175.12 | 177.49 | 167.56 | 169.46 | -3.14% | |
| 177.56 | 179.90 | 173.06 | 174.95 | -2.32% | |
| 177.09 | 185.00 | 175.00 | 179.10 | -1.05% | |
| 207.50 | 210.00 | 178.00 | 181.01 | -12.30% | |
| 212.32 | 214.05 | 204.01 | 206.40 | -4.16% | |
| 214.58 | 220.00 | 211.24 | 215.36 | +2.64% | |
| 208.38 | 215.01 | 205.41 | 209.82 | -0.30% | |
| 205.54 | 212.31 | 200.01 | 210.46 | +2.12% | |
| 210.19 | 214.70 | 204.20 | 206.09 | -1.95% | |
| 207.91 | 215.89 | 206.12 | 210.19 | +0.24% | |
| 215.20 | 217.00 | 201.65 | 209.69 | -1.10% | |
| 216.11 | 222.28 | 208.09 | 212.02 | -0.39% | |
| 221.00 | 224.19 | 212.15 | 212.85 | -4.68% | |
| 223.20 | 227.00 | 217.54 | 223.31 | -0.90% | |
| 222.02 | 227.69 | 220.00 | 225.34 | +1.77% | |
| 214.00 | 224.10 | 206.67 | 221.42 | +1.88% | |
| 210.87 | 217.38 | 204.09 | 217.33 | -0.40% | |
| 214.90 | 224.28 | 208.82 | 218.21 | +3.58% | |
| 203.06 | 217.11 | 195.08 | 210.67 | +0.91% | |
| 208.89 | 216.09 | 182.27 | 208.76 | +4.90% | |
| 185.01 | 205.87 | 185.01 | 199.01 | +2.97% | |
| 185.90 | 194.97 | 185.00 | 193.27 | +0.49% | |
| 178.20 | 193.08 | 178.00 | 192.33 | +11.55% | |
| 172.07 | 176.22 | 170.00 | 172.41 | +1.83% | |
| 165.50 | 172.00 | 161.62 | 169.31 | +2.25% | |
| 174.90 | 178.85 | 162.10 | 165.59 | -6.19% | |
| 175.49 | 180.70 | 174.48 | 176.51 | -0.97% | |
| 177.50 | 184.28 | 173.01 | 178.24 | -1.29% | |
| 177.30 | 185.13 | 177.03 | 180.57 | +2.24% | |
| 173.93 | 182.27 | 173.69 | 176.61 | -0.38% | |
| 170.36 | 182.00 | 168.71 | 177.28 | +4.21% | |
| 173.81 | 174.45 | 159.72 | 170.12 | +0.30% | |
| 187.49 | 188.00 | 167.12 | 169.61 | -8.58% | |
| 187.00 | 193.04 | 185.00 | 185.53 | +0.16% | |
| 185.00 | 194.00 | 182.89 | 185.23 | +1.10% | |
| 175.73 | 185.85 | 170.11 | 183.22 | +17.51% | |
| 158.52 | 161.12 | 152.21 | 155.92 | -4.39% | |
| 168.00 | 169.98 | 154.02 | 163.08 | -4.07% | |
| 175.96 | 178.00 | 165.04 | 170.00 | -2.71% | |
| 162.00 | 176.66 | 160.23 | 174.73 | +6.74% | |
| 170.72 | 172.50 | 162.51 | 163.69 | -4.50% | |
| 172.81 | 173.80 | 169.00 | 171.40 | -2.00% | |
| 176.60 | 180.32 | 174.50 | 174.89 | -1.48% | |
| 183.28 | 187.91 | 170.50 | 177.51 | -3.56% | |
| 182.37 | 186.00 | 180.20 | 184.06 | +0.93% | |
| 189.03 | 190.01 | 182.07 | 182.37 | -4.22% | |
| 190.47 | 197.29 | 188.62 | 190.40 | +2.37% | |
| 186.11 | 187.99 | 177.40 | 186.00 | +0.39% | |
| 185.00 | 195.59 | 183.20 | 185.27 | -4.50% | |
| 192.55 | 201.07 | 190.63 | 194.01 | +1.02% | |
| 189.11 | 193.70 | 179.00 | 192.06 | +3.56% | |
| 209.68 | 211.20 | 183.97 | 185.46 | -12.40% | |
| 216.00 | 220.00 | 209.10 | 211.72 | -1.76% | |
| 246.66 | 250.20 | 213.41 | 215.51 | -9.96% | |
| 239.93 | 250.50 | 236.76 | 239.35 | +1.16% | |
| 234.90 | 238.09 | 232.50 | 236.60 | +0.79% | |
| 232.80 | 242.90 | 230.00 | 234.74 | +0.64% | |
| 231.83 | 235.29 | 225.00 | 233.25 | +1.33% | |
| 220.33 | 236.00 | 215.81 | 230.18 | +4.88% | |
| 221.94 | 224.11 | 208.15 | 219.48 | -0.87% | |
| 221.56 | 224.50 | 217.77 | 221.41 | +0.07% | |
| 227.74 | 231.00 | 220.69 | 221.25 | -2.85% | |
| 227.15 | 231.28 | 224.00 | 227.74 | -0.65% | |
| 228.69 | 232.27 | 223.00 | 229.22 | +0.23% | |
| 222.55 | 230.00 | 219.33 | 228.69 | +3.47% | |
| 213.91 | 225.80 | 213.08 | 221.02 | +1.38% | |
| 215.00 | 226.00 | 213.08 | 218.01 | +1.28% | |
| 212.70 | 220.92 | 209.53 | 215.25 | +3.10% | |
| 202.48 | 211.71 | 197.21 | 208.78 | +6.01% | |
| 200.78 | 204.24 | 195.10 | 196.95 | -1.00% | |
| 189.37 | 199.11 | 188.00 | 198.93 | +4.14% | |
| 200.03 | 203.00 | 189.38 | 191.03 | -3.33% | |
| 204.84 | 207.06 | 197.23 | 197.61 | -3.30% | |
| 197.69 | 207.46 | 196.39 | 204.35 | +3.79% | |
| 193.42 | 203.00 | 190.05 | 196.89 | +1.13% | |
| 202.40 | 209.00 | 193.52 | 194.69 | -3.81% | |
| 210.60 | 210.60 | 199.20 | 202.41 | -2.22% | |
| 207.37 | 215.02 | 205.00 | 207.01 | -1.47% | |
| 202.55 | 211.88 | 201.68 | 210.09 | +3.10% | |
| 202.01 | 205.40 | 198.00 | 203.77 | +0.55% | |
| 203.77 | 209.87 | 202.47 | 202.65 | -0.52% | |
| 210.37 | 215.99 | 199.53 | 203.70 | -6.67% | |
| 222.68 | 227.52 | 215.02 | 218.26 | +2.41% | |
| 214.72 | 222.00 | 210.80 | 213.13 | +1.35% | |
| 203.60 | 213.00 | 201.95 | 210.30 | +3.19% | |
| 197.81 | 206.64 | 195.00 | 203.79 | +4.68% | |
| 180.91 | 195.72 | 175.01 | 194.68 | +6.67% | |
| 196.90 | 199.05 | 181.36 | 182.51 | -4.00% | |
| 190.33 | 197.18 | 185.00 | 190.12 | -0.18% | |
| 190.51 | 198.64 | 188.56 | 190.46 | -1.88% | |
| 200.88 | 206.00 | 184.21 | 194.10 | -5.46% | |
| 207.70 | 218.98 | 200.86 | 205.30 | -5.06% | |
| 242.82 | 242.82 | 208.72 | 216.24 | -10.49% | |
| 241.21 | 249.00 | 230.00 | 241.59 | +0.16% | |
| 246.75 | 246.75 | 233.41 | 241.21 | -2.34% | |
| 240.16 | 256.00 | 239.00 | 246.98 | +4.90% | |
| 215.86 | 238.90 | 215.00 | 235.45 | +5.29% | |
| 247.51 | 251.68 | 217.50 | 223.63 | -8.15% | |
| 239.52 | 244.98 | 218.40 | 243.47 | +3.79% | |
| 260.01 | 273.12 | 220.00 | 234.58 | -2.30% | |
| 241.00 | 246.61 | 232.89 | 240.11 | +0.33% | |
| 229.35 | 239.92 | 225.35 | 239.32 | +6.75% | |
| 242.21 | 247.00 | 223.00 | 224.18 | -8.07% | |
| 247.83 | 250.40 | 230.10 | 243.87 | -2.84% | |
| 257.61 | 258.29 | 250.47 | 250.99 | -1.98% | |
| 253.35 | 262.32 | 248.53 | 256.05 | +2.97% | |
| 245.00 | 255.50 | 245.00 | 248.67 | +3.20% | |
| 222.00 | 242.75 | 212.00 | 240.96 | +10.37% | |
| 226.79 | 233.19 | 208.60 | 218.33 | -3.56% | |
| 213.96 | 230.11 | 212.50 | 226.40 | +5.05% | |
| 209.55 | 221.04 | 209.42 | 215.52 | +4.44% | |
| 208.00 | 217.20 | 200.00 | 206.36 | -2.45% | |
| 224.04 | 224.04 | 209.39 | 211.54 | -4.08% | |
| 220.00 | 224.91 | 215.00 | 220.54 | +1.98% | |
| 198.00 | 217.50 | 195.00 | 216.25 | +6.83% | |
| 200.88 | 205.14 | 198.66 | 202.43 | +3.77% | |
| 208.24 | 211.50 | 195.03 | 195.07 | -5.61% | |
| 208.20 | 213.00 | 203.69 | 206.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAVE chart for longer ranges.