About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DAVE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Dave reports Q3 results
- Dave increases existing credit facility to $150M
- Former Snap strategy chief Khan buys 2.5% of Dave's Class A common stock
- Dave reports Q2 results
- NewtekOne, Industrial Logistics to be added to Russell Microcap; CorEnergy to be deleted
- Dave reports Q1 results
- Dave reports Q4 results
- Dave to implement 1-for-32 reverse stock split after 96% Y/Y collapse
- FTX shifted $200M of customer assets for two venture deals, SEC said
- Fintech Dave focuses on product expansion, margin improvement, CEO says
- Visa, Mastercard stock, some payment names see upswing in Black Friday session
- Dave stock jumps as CEO assures it has enough cash to become profitable
- Dave reports Q3 results
- Dave names new technology chief
- Dave Inc. stock drops after cutting guidance as cost of capital rises
- Dave reports Q2 results
- Manhattan Associates and Red Violet among tech gainers; Tenable and Exela Technologies among losers
- Inflation is changing how consumers pay and what they're buying, surveys say
- Affirm, Block stocks drop after details on Apple's BNPL emerge; fintechs slide
- DiDi Global Pineapple Energy tops tech gainers; Embark Technology and SQL Technologies among losers
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 2 | 202.65 | 203.77 |
209.87
|
202.47
|
328K | -0.52% | |||
| Dec 1 | 203.7 | 210.37 |
215.99
|
199.53
|
480K | -6.67% | |||
| Nov 28 | 218.26 | 222.68 |
227.52
|
215.02
|
245K | 2.41% | |||
| Nov 26 | 213.13 | 214.72 |
222
|
210.8
|
456K | 1.35% | |||
| Nov 25 | 210.3 | 203.6 |
213
|
201.95
|
673K | 3.19% | |||
| Nov 24 | 203.79 | 197.81 |
206.64
|
195
|
819K | 4.68% | |||
| Nov 21 | 194.68 | 180.91 |
195.72
|
175.01
|
730K | 6.67% | |||
| Nov 20 | 182.51 | 196.9 |
199.05
|
181.36
|
522K | -4% | |||
| Nov 19 | 190.12 | 190.33 |
197.18
|
185
|
463K | -0.18% | |||
| Nov 18 | 190.46 | 190.51 |
198.64
|
188.56
|
500K | -1.88% | |||
| Nov 17 | 194.1 | 200.88 |
206
|
184.21
|
849K | -5.46% | |||
| Nov 14 | 205.3 | 207.7 |
218.98
|
200.86
|
650K | -5.06% | |||
| Nov 13 | 216.24 | 242.82 |
242.82
|
208.72
|
963K | -10.49% | |||
| Nov 12 | 241.59 | 241.21 |
249
|
230
|
390K | 0.16% | |||
| Nov 11 | 241.21 | 246.75 |
246.75
|
233.41
|
380K | -2.34% | |||
| Nov 10 | 246.98 | 240.16 |
256
|
239
|
457K | 4.90% | |||
| Nov 7 | 235.45 | 215.86 |
238.9
|
215
|
749K | 5.29% | |||
| Nov 6 | 223.63 | 247.51 |
251.68
|
217.5
|
751K | -8.15% | |||
| Nov 5 | 243.47 | 239.52 |
244.98
|
218.4
|
1.0M | 3.79% | |||
| Nov 4 | 234.58 | 260.01 |
273.12
|
220
|
2.0M | -2.3% | |||
| Nov 3 | 240.11 | 241 |
246.61
|
232.89
|
630K | 0.33% | |||
| Oct 31 | 239.32 | 229.35 |
239.92
|
225.35
|
259K | 6.75% | |||
| Oct 30 | 224.18 | 242.21 |
247
|
223
|
323K | -8.07% | |||
| Oct 29 | 243.87 | 247.83 |
250.4
|
230.1
|
396K | -2.84% | |||
| Oct 28 | 250.99 | 257.61 |
258.29
|
250.47
|
221K | -1.98% | |||
| Oct 27 | 256.05 | 253.35 |
262.32
|
248.53
|
391K | 2.97% | |||
| Oct 24 | 248.67 | 245 |
255.5
|
245
|
478K | 3.20% | |||
| Oct 23 | 240.96 | 222 |
242.75
|
212
|
403K | 10.37% | |||
| Oct 22 | 218.33 | 226.79 |
233.19
|
208.6
|
387K | -3.56% | |||
| Oct 21 | 226.4 | 213.96 |
230.11
|
212.5
|
336K | 5.05% | |||
| Oct 20 | 215.52 | 209.55 |
221.04
|
209.42
|
273K | 4.44% | |||
| Oct 17 | 206.36 | 208 |
217.2
|
200
|
623K | -2.45% | |||
| Oct 16 | 211.54 | 224.04 |
224.04
|
209.38
|
280K | -4.08% | |||
| Oct 15 | 220.54 | 220 |
224.91
|
215
|
391K | 1.98% | |||
| Oct 14 | 216.25 | 198 |
217.5
|
195
|
511K | 6.83% | |||
| Oct 13 | 202.43 | 200.88 |
205.13
|
198.66
|
270K | 3.77% | |||
| Oct 10 | 195.07 | 208.24 |
211.5
|
195.03
|
282K | -5.61% | |||
| Oct 9 | 206.67 | 208.2 |
213
|
203.69
|
265K | -0.64% | |||
| Oct 8 | 208.01 | 205.39 |
215
|
203.07
|
396K | 2.53% | |||
| Oct 7 | 202.88 | 200.49 |
204.75
|
195
|
293K | 1.30% | |||
| Oct 6 | 200.28 | 202.64 |
206.01
|
198.63
|
323K | -1.55% | |||
| Oct 3 | 203.43 | 203.67 |
208.72
|
201.75
|
233K | -0.39% | |||
| Oct 2 | 204.23 | 198.96 |
209.5
|
197
|
520K | 3.49% | |||
| Oct 1 | 197.35 | 202 |
209.45
|
196.55
|
482K | -1% | |||
| Sep 30 | 199.35 | 211.34 |
211.34
|
195.74
|
655K | -5.46% | |||
| Sep 29 | 210.87 | 221.83 |
223
|
207.93
|
368K | -3.31% | |||
| Sep 26 | 218.1 | 223.57 |
226.66
|
215
|
253K | -2.32% | |||
| Sep 25 | 223.27 | 220 |
227.25
|
213.01
|
307K | -2.51% | |||
| Sep 24 | 229.03 | 233.2 |
239.7
|
221
|
340K | -1.01% | |||
| Sep 23 | 231.37 | 241.11 |
243.86
|
230.04
|
382K | -4.61% | |||
| Sep 22 | 242.56 | 238.36 |
245.5
|
235.01
|
498K | 1.69% | |||
| Sep 19 | 238.54 | 226.99 |
241.23
|
226.23
|
1.1M | 4.71% | |||
| Sep 18 | 227.8 | 219.57 |
229.52
|
218.35
|
357K | 4.17% | |||
| Sep 17 | 218.69 | 216.68 |
223.29
|
212.5
|
295K | 2.08% | |||
| Sep 16 | 214.24 | 219 |
221
|
206.54
|
438K | -2.14% | |||
| Sep 15 | 218.93 | 230 |
230.17
|
218.26
|
418K | -4.57% | |||
| Sep 12 | 229.42 | 225.21 |
230.37
|
224
|
351K | 2.02% | |||
| Sep 11 | 224.87 | 219.9 |
228.69
|
213.92
|
388K | 4.96% | |||
| Sep 10 | 214.25 | 217.49 |
219.76
|
209.19
|
349K | -1.34% | |||
| Sep 9 | 217.16 | 194.1 |
219
|
193.53
|
533K | 0% | |||