Free Trial

Dave (DAVE) Stock Chart & Stock Price History

Dave logo
$218.10 +14.08 (+6.90%)
Closing price 07/18/2025 04:00 PM Eastern
Extended Trading
$220.73 +2.63 (+1.21%)
As of 06:22 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Dave Stock Price Performance

The Dave (DAVE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 481.60%, with a year-to-date return of 130.89%. In the past month, the stock has increased 3.36%, reflecting recent market activity.

As of the latest close, Dave traded at $218.10 with a market cap of $2.91 billion and volume of 768,186 shares. Five years ago, the stock traded at $3.12, representing a 6,890.38% increase over that period. At the time, it had a market cap of $28.92 million and a volume of 1,300 shares.

Receive DAVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dave and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+14.19%
1 Month
Performance
+3.36%
3 Month
Performance
+172.80%
Year-To-Date
Performance
+130.89%
1 Year
Performance
+481.60%
5 Year
Performance
+6,890.38%

DAVE Stock Chart for Monday, July, 21, 2025

Dave Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2025$204.02$218.10
+6.90%
$219.06$204.08768,186 shs$2.91 billion
07/17/2025$191.00$204.02
+6.82%
$207.00$188.55813,459 shs$2.72 billion
07/16/2025$202.49$191.00
-5.67%
$203.09$182.76995,805 shs$2.55 billion
07/15/2025$214.05$202.49
-5.40%
$217.30$188.55996,831 shs$2.70 billion
07/14/2025$202.66$214.05
+5.62%
$218.30$203.01789,752 shs$2.86 billion
07/11/2025$229.98$202.66
-11.88%
$228.82$196.32976,032 shs$2.70 billion
07/10/2025$244.99$229.98
-6.13%
$246.22$226.13604,638 shs$3.07 billion
07/09/2025$262.07$244.99
-6.52%
$271.39$242.00588,685 shs$3.27 billion
07/08/2025$279.80$262.07
-6.34%
$286.45$257.50540,163 shs$3.50 billion
07/07/2025$282.49$279.80
-0.95%
$283.19$261.12361,220 shs$3.73 billion
07/04/2025$282.49$282.49$282.99$270.50317,931 shs$3.77 billion
07/03/2025$270.03$282.49
+4.61%
$282.99$270.50317,931 shs$3.77 billion
07/02/2025$260.67$270.03
+3.59%
$273.41$255.00362,354 shs$3.60 billion
07/01/2025$268.41$260.67
-2.88%
$278.97$252.01553,810 shs$3.48 billion
06/30/2025$249.64$268.41
+7.52%
$280.31$257.89693,397 shs$3.58 billion
06/27/2025$243.03$249.64
+2.72%
$256.00$239.00715,158 shs$3.33 billion
06/26/2025$226.11$243.03
+7.48%
$245.09$227.98448,561 shs$3.24 billion
06/25/2025$229.42$226.11
-1.44%
$234.05$219.04461,019 shs$3.02 billion
06/24/2025$214.73$229.42
+6.84%
$230.00$216.66402,656 shs$3.06 billion
06/23/2025$211.00$214.73
+1.77%
$215.00$200.52323,148 shs$2.86 billion
06/20/2025$200.88$211.00
+5.04%
$212.05$200.28349,676 shs$2.81 billion

This page (NASDAQ:DAVE) was last updated on 7/21/2025 by MarketBeat.com Staff
From Our Partners