Ad
DAVE Quote Trading Chart Dave Inc.
home / stock / dave / dave quote
Quote | Dave Inc. (NASDAQ:DAVE)
| Last: | $174.485 |
|---|---|
| Change Percent: | 4.34% |
| Open: | $176.74 |
| Close: | $167.22 |
| High: | $176.74 |
| Low: | $168.01 |
| Volume: | 261,778 |
| Last Trade Date Time: | 05/12/2025 11:16:53 am |
Quotes are delayed by 15 to 20 minutes.
DAVE Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $174.485 | $176.74 | $167.22 | $176.74 | $168.01 | 261,778 | 05-12-2025 |
| $167.22 | $152.365 | $167.22 | $167.27 | $149.195 | 1,025,818 | 05-09-2025 |
| $152.73 | $134.7 | $152.73 | $153.31 | $126.8925 | 2,618,323 | 05-08-2025 |
| $107.83 | $105.83 | $107.83 | $109.27 | $105.83 | 573,009 | 05-07-2025 |
| $105.92 | $102.38 | $105.92 | $107.71 | $102.115 | 562,208 | 05-06-2025 |
| $104.75 | $103.05 | $104.75 | $107.54 | $102.6236 | 423,193 | 05-05-2025 |
| $104.72 | $97.88 | $104.72 | $104.73 | $97.25 | 380,559 | 05-02-2025 |
| $96.43 | $96.77 | $96.43 | $97.77 | $93.7333 | 197,182 | 05-01-2025 |
| $94.82 | $91.35 | $94.82 | $95.1299 | $88.5786 | 297,266 | 04-30-2025 |
| $95.22 | $93.52 | $95.22 | $95.74 | $92.518 | 158,340 | 04-29-2025 |
| $93.68 | $93.07 | $93.68 | $95.38 | $92.0324 | 258,201 | 04-28-2025 |
| $92.93 | $90.55 | $92.93 | $93.8672 | $89.8988 | 332,996 | 04-25-2025 |
| $89.96 | $86.03 | $89.96 | $91.5 | $85.5803 | 383,144 | 04-24-2025 |
| $85.91 | $88.47 | $85.91 | $91 | $85.75 | 345,963 | 04-23-2025 |
| $83.37 | $82.74 | $83.37 | $84.5699 | $81.51 | 169,733 | 04-22-2025 |
| $80.66 | $82.13 | $80.66 | $83.06 | $78.3 | 281,206 | 04-21-2025 |
| $84.27 | $82.16 | $84.27 | $85.1377 | $81.9 | 265,658 | 04-18-2025 |
| $84.27 | $82.16 | $84.27 | $85.1377 | $81.9 | 265,658 | 04-17-2025 |
| $82.17 | $82.24 | $82.17 | $83.208 | $79.845 | 289,691 | 04-16-2025 |
| $83.84 | $84.15 | $83.84 | $85.7597 | $81.9273 | 333,928 | 04-15-2025 |
News, Short Squeeze, Breakout and More Instantly...
Dave Inc. Company Name:
DAVE Stock Symbol:
NASDAQ Market:
4.34% G/L:
$174.485 Last:
261,778 Volume:
$176.74 Open:
$167.22 Close:
Dave Inc. Website:
Ad
-
2025-05-09 11:11:08 ET Shares of Dave Inc. (NASDAQ: DAVE) traded at a new 52-week high today and are currently trading at $159.83. So far today, approximately 312.42k shares have been exchanged, as compared to an average 30-day volume of 436.48k shares. Dave Inc. provides a suite of...
-
2025-05-08 10:05:06 ET Shares of Dave Inc. (NASDAQ: DAVE) traded at a new 52-week high today and are currently trading at $146.44. So far today, approximately 788.23k shares have been exchanged, as compared to an average 30-day volume of 334.86k shares. Dave Inc. provides a suite of...
-
Ironwood Pharmaceuticals Inc. (IRWD) is expected to report $-0.05 for Q1 2025 CaliberCos Inc. (CWD) is expected to report $-0.4 for Q1 2025 BlackRock TCP Capital Corp. (TCPC) is expected to report $0.34 for Q1 2025 INmune Bio Inc. (INMB) is expected to report $-0.43 for Q1 2025 No...