Comparing Back to the side-by-side chart ↗
Dave Inc (DAVE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 372.72 | 379.96 | 355.42 | 367.40 | -0.43% | 323,300 |
| 2026-10-15 | 347.73 | 370.03 | 347.73 | 369.00 | +3.42% | 319,000 |
| 2026-10-14 | 352.76 | 359.30 | 346.06 | 356.80 | -1.67% | 318,000 |
| 2026-10-13 | 359.96 | 365.39 | 352.71 | 362.87 | +0.49% | 189,000 |
| 2026-10-12 | 367.08 | 371.52 | 360.01 | 361.09 | -1.99% | 163,500 |
| 2026-10-09 | 355.84 | 369.73 | 353.06 | 368.42 | +4.25% | 180,700 |
| 2026-10-08 | 341.25 | 354.43 | 341.25 | 353.40 | +2.49% | 285,400 |
| 2026-10-07 | 331.70 | 357.15 | 331.70 | 344.82 | +0.49% | 304,400 |
| 2026-10-06 | 371.10 | 375.64 | 342.25 | 343.14 | -6.99% | 259,400 |
| 2026-10-05 | 346.71 | 375.99 | 346.57 | 368.94 | +6.45% | 288,600 |
| 2026-10-02 | 350.00 | 355.92 | 345.74 | 346.57 | +2.06% | 339,200 |
| 2026-10-01 | 326.37 | 340.99 | 318.19 | 339.59 | +5.62% | 280,000 |
| 2026-09-30 | 324.99 | 324.99 | 319.21 | 321.51 | -1.51% | 185,900 |
| 2026-09-29 | 326.34 | 329.00 | 315.66 | 326.44 | +1.79% | 247,800 |
| 2026-09-28 | 314.46 | 324.44 | 310.88 | 320.70 | -1.29% | 308,800 |
| 2026-09-25 | 336.43 | 339.63 | 324.48 | 324.88 | -1.98% | 200,400 |
| 2026-09-24 | 323.98 | 334.99 | 318.64 | 331.45 | +1.61% | 329,900 |
| 2026-09-23 | 354.36 | 354.36 | 316.65 | 326.19 | -7.74% | 644,400 |
| 2026-09-22 | 358.92 | 361.31 | 345.00 | 353.57 | +0.83% | 356,400 |
| 2026-09-21 | 344.28 | 352.99 | 337.84 | 350.65 | +3.80% | 299,400 |
| 2026-09-18 | 355.55 | 361.00 | 336.70 | 337.82 | -5.24% | 466,900 |
| 2026-09-17 | 374.51 | 374.51 | 356.03 | 356.49 | -2.55% | 200,900 |
| 2026-09-16 | 370.70 | 378.92 | 362.38 | 365.83 | -2.36% | 264,000 |
| 2026-09-15 | 376.50 | 389.34 | 370.50 | 374.67 | +2.43% | 406,200 |
| 2026-09-14 | 345.90 | 373.44 | 345.00 | 365.78 | +4.30% | 291,700 |
| 2026-09-11 | 363.26 | 366.12 | 345.61 | 350.71 | -2.13% | 365,000 |
| 2026-09-10 | 358.48 | 363.76 | 353.31 | 358.36 | -0.97% | 191,200 |
| 2026-09-09 | 382.03 | 383.99 | 361.07 | 361.88 | -3.85% | 200,800 |
| 2026-09-08 | 373.56 | 379.09 | 365.01 | 376.38 | -1.13% | 335,800 |
| 2026-09-04 | 381.34 | 394.99 | 379.21 | 380.69 | -2.60% | 312,900 |
| 2026-09-03 | 376.00 | 391.00 | 371.42 | 390.86 | +4.83% | 350,700 |
| 2026-09-02 | 338.30 | 373.04 | 338.30 | 372.85 | +9.46% | 335,800 |
| 2026-09-01 | 349.58 | 359.92 | 330.32 | 340.64 | -5.25% | 454,300 |
| 2026-08-31 | 376.26 | 378.00 | 357.84 | 359.52 | -5.03% | 507,000 |
| 2026-08-28 | 378.10 | 388.00 | 365.99 | 378.55 | +1.21% | 360,700 |
| 2026-08-27 | 373.79 | 380.43 | 366.10 | 374.01 | +0.46% | 288,400 |
| 2026-08-26 | 347.63 | 375.57 | 347.63 | 372.30 | +6.53% | 276,500 |
| 2026-08-25 | 362.33 | 362.33 | 347.43 | 349.47 | -1.50% | 288,146 |
| 2026-08-24 | 350.19 | 363.73 | 348.50 | 354.79 | +0.02% | 320,165 |
| 2026-08-21 | 339.30 | 355.23 | 330.03 | 354.72 | +5.88% | 355,000 |
| 2026-08-20 | 346.88 | 346.88 | 327.32 | 335.01 | -2.91% | 313,600 |
| 2026-08-19 | 334.00 | 359.85 | 334.00 | 345.05 | +3.58% | 495,500 |
| 2026-08-18 | 330.53 | 349.00 | 330.53 | 333.14 | -2.43% | 356,500 |
| 2026-08-17 | 336.94 | 342.31 | 325.08 | 341.43 | +2.05% | 686,900 |
| 2026-08-14 | 330.91 | 347.99 | 330.18 | 334.57 | +0.24% | 360,400 |
| 2026-08-13 | 324.51 | 336.55 | 320.68 | 333.77 | +5.56% | 525,100 |
| 2026-08-12 | 315.04 | 317.28 | 303.01 | 316.19 | +2.00% | 428,000 |
| 2026-08-11 | 308.83 | 317.94 | 302.17 | 310.00 | +0.38% | 384,400 |
| 2026-08-10 | 317.94 | 322.00 | 306.37 | 308.82 | -2.87% | 549,900 |
| 2026-08-07 | 365.01 | 365.18 | 317.56 | 317.93 | -12.96% | 674,000 |
| 2026-08-06 | 385.97 | 398.86 | 360.00 | 365.26 | -15.09% | 953,000 |
| 2026-08-05 | 438.23 | 438.23 | 421.02 | 430.16 | +0.21% | 435,100 |
| 2026-08-04 | 406.86 | 431.79 | 406.86 | 429.26 | +7.54% | 340,300 |
| 2026-08-03 | 374.37 | 402.67 | 374.06 | 399.15 | +7.10% | 265,900 |
| 2026-07-31 | 377.28 | 383.74 | 371.36 | 372.69 | -1.31% | 334,700 |
| 2026-07-30 | 376.31 | 380.96 | 364.00 | 377.64 | -0.36% | 615,800 |
| 2026-07-29 | 395.61 | 408.85 | 372.44 | 378.99 | -6.76% | 417,000 |
| 2026-07-28 | 401.15 | 407.37 | 370.74 | 406.45 | +0.20% | 482,200 |
| 2026-07-27 | 409.71 | 417.23 | 397.81 | 405.65 | +0.71% | 314,300 |
| 2026-07-24 | 405.98 | 422.39 | 395.00 | 402.81 | -1.41% | 242,500 |
| 2026-07-23 | 420.52 | 423.43 | 390.70 | 408.59 | -3.56% | 430,200 |
| 2026-07-22 | 430.80 | 439.52 | 416.59 | 423.66 | -3.47% | 385,500 |
| 2026-07-21 | 449.58 | 458.25 | 432.65 | 438.90 | +0.14% | 616,584 |
| 2026-07-20 | 447.64 | 455.60 | 437.59 | 438.28 | -0.49% | 415,047 |
| 2026-07-17 | 425.00 | 445.73 | 411.63 | 440.42 | -0.48% | 467,700 |
| 2026-07-16 | 437.53 | 455.98 | 431.33 | 442.53 | +0.99% | 567,800 |
| 2026-07-15 | 429.56 | 442.82 | 415.00 | 438.19 | +5.08% | 763,800 |
| 2026-07-14 | 395.40 | 419.86 | 393.00 | 417.00 | +7.04% | 437,400 |
| 2026-07-13 | 404.42 | 408.96 | 383.48 | 389.56 | -2.79% | 419,500 |
| 2026-07-10 | 396.22 | 409.00 | 392.20 | 400.75 | +2.72% | 287,100 |
| 2026-07-09 | 381.10 | 391.14 | 377.74 | 390.14 | +3.90% | 285,800 |
| 2026-07-08 | 376.47 | 379.76 | 365.50 | 375.51 | -2.20% | 522,600 |
| 2026-07-07 | 396.00 | 409.00 | 380.51 | 383.96 | -3.04% | 528,700 |
| 2026-07-06 | 388.60 | 400.11 | 379.00 | 396.00 | +2.23% | 602,400 |
| 2026-07-02 | 386.37 | 401.93 | 384.27 | 387.36 | +1.10% | 549,200 |
| 2026-07-01 | 378.87 | 404.44 | 371.01 | 383.13 | +2.83% | 1,067,900 |
| 2026-06-30 | 368.56 | 379.56 | 360.96 | 372.59 | +0.26% | 451,300 |
| 2026-06-29 | 354.46 | 374.21 | 346.76 | 371.62 | +6.57% | 648,500 |
| 2026-06-26 | 316.94 | 353.02 | 312.09 | 348.71 | +8.04% | 993,600 |
| 2026-06-25 | 326.11 | 335.00 | 315.00 | 322.75 | -0.15% | 413,300 |
| 2026-06-24 | 319.90 | 342.65 | 315.57 | 323.22 | +1.65% | 733,500 |
| 2026-06-23 | 302.51 | 323.93 | 300.31 | 317.97 | +2.66% | 496,300 |
| 2026-06-22 | 313.78 | 322.01 | 304.88 | 309.72 | -1.50% | 606,400 |
| 2026-06-18 | 294.12 | 315.52 | 284.50 | 314.44 | +10.01% | 869,100 |
| 2026-06-17 | 298.52 | 313.04 | 283.86 | 285.84 | -4.25% | 570,900 |
| 2026-06-16 | 310.00 | 318.66 | 297.94 | 298.52 | -3.31% | 512,400 |
| 2026-06-15 | 299.50 | 315.08 | 296.20 | 308.75 | +7.66% | 1,197,200 |
| 2026-06-12 | 289.15 | 301.19 | 253.05 | 286.78 | +0.47% | 787,400 |
| 2026-06-11 | 272.23 | 285.88 | 263.01 | 285.43 | +5.36% | 394,100 |
| 2026-06-10 | 278.77 | 289.90 | 268.21 | 270.90 | -2.80% | 648,200 |
| 2026-06-09 | 274.33 | 286.00 | 262.58 | 278.71 | +3.12% | 495,300 |
| 2026-06-08 | 264.14 | 279.49 | 255.61 | 270.29 | +4.66% | 567,700 |
| 2026-06-05 | 259.83 | 266.75 | 250.86 | 258.25 | -1.31% | 444,700 |
| 2026-06-04 | 247.65 | 263.43 | 246.00 | 261.69 | +4.96% | 379,100 |
| 2026-06-03 | 262.06 | 265.20 | 242.01 | 249.33 | -6.56% | 892,200 |
| 2026-06-02 | 275.01 | 280.99 | 264.58 | 266.83 | -5.57% | 653,300 |
| 2026-06-01 | 284.89 | 293.90 | 273.52 | 282.56 | +0.00% | 866,000 |
| 2026-05-29 | 272.20 | 287.00 | 267.47 | 282.56 | +5.11% | 2,579,500 |
| 2026-05-28 | 266.60 | 282.59 | 253.82 | 268.82 | +4.90% | 972,400 |
| 2026-05-27 | 248.80 | 259.44 | 248.76 | 256.26 | +2.77% | 517,200 |
| 2026-05-26 | 231.25 | 251.50 | 231.25 | 249.35 | +9.14% | 455,600 |
| 2026-05-22 | 241.05 | 245.00 | 224.81 | 228.46 | -5.16% | 459,900 |
| 2026-05-21 | 240.32 | 244.78 | 228.35 | 240.90 | -1.19% | 428,400 |
| 2026-05-20 | 243.10 | 248.00 | 233.84 | 243.80 | +1.96% | 303,900 |
| 2026-05-19 | 240.56 | 243.76 | 228.98 | 239.11 | -0.60% | 320,300 |
| 2026-05-18 | 233.94 | 243.88 | 231.63 | 240.56 | +2.02% | 192,000 |
| 2026-05-15 | 231.65 | 240.00 | 225.00 | 235.79 | +0.55% | 343,900 |
| 2026-05-14 | 240.26 | 242.04 | 232.80 | 234.49 | -2.32% | 301,900 |
| 2026-05-13 | 240.15 | 245.31 | 230.00 | 240.07 | -0.90% | 381,100 |
| 2026-05-12 | 248.88 | 255.00 | 238.47 | 242.25 | -2.87% | 507,100 |
| 2026-05-11 | 247.76 | 253.93 | 242.38 | 249.42 | -2.70% | 475,300 |
| 2026-05-08 | 252.47 | 257.58 | 241.89 | 256.33 | +2.83% | 479,800 |
| 2026-05-07 | 246.37 | 265.32 | 244.53 | 249.27 | +1.18% | 544,500 |
| 2026-05-06 | 245.12 | 252.00 | 226.74 | 246.37 | -6.61% | 980,000 |
| 2026-05-05 | 280.42 | 282.11 | 256.87 | 263.81 | -5.50% | 713,800 |
| 2026-05-04 | 276.74 | 285.39 | 273.32 | 279.17 | +2.39% | 482,600 |
| 2026-05-01 | 274.02 | 279.00 | 271.90 | 272.65 | +0.24% | 327,100 |
| 2026-04-30 | 258.24 | 274.52 | 256.97 | 271.99 | +5.72% | 528,300 |
| 2026-04-29 | 278.42 | 278.42 | 253.70 | 257.27 | -7.64% | 516,700 |
| 2026-04-28 | 278.00 | 281.00 | 269.56 | 278.54 | -0.34% | 288,700 |
| 2026-04-27 | 274.50 | 279.57 | 267.46 | 279.48 | +1.79% | 205,900 |
| 2026-04-24 | 278.78 | 278.78 | 261.07 | 274.56 | +0.08% | 310,200 |
| 2026-04-23 | 282.00 | 284.31 | 273.72 | 274.35 | -2.69% | 459,700 |
| 2026-04-22 | 279.38 | 287.69 | 273.26 | 281.94 | +2.90% | 693,300 |
| 2026-04-21 | 270.00 | 284.76 | 266.41 | 273.99 | +2.48% | 755,400 |
| 2026-04-20 | 247.13 | 268.17 | 247.13 | 267.37 | +6.65% | 697,300 |
| 2026-04-17 | 237.87 | 256.18 | 236.57 | 250.71 | +7.62% | 1,074,100 |
| 2026-04-16 | 233.00 | 234.15 | 223.41 | 232.95 | +1.28% | 581,900 |
| 2026-04-15 | 218.02 | 231.20 | 215.02 | 230.00 | +7.60% | 783,300 |
| 2026-04-14 | 199.75 | 215.64 | 199.75 | 213.76 | +9.55% | 1,057,200 |
| 2026-04-13 | 183.36 | 196.86 | 183.19 | 195.13 | +5.24% | 486,800 |
| 2026-04-10 | 182.72 | 186.39 | 176.57 | 185.41 | +1.94% | 471,000 |
| 2026-04-09 | 177.27 | 183.20 | 175.00 | 181.88 | +1.96% | 512,400 |
| 2026-04-08 | 176.69 | 182.00 | 174.75 | 178.38 | +7.73% | 584,400 |
| 2026-04-07 | 173.90 | 176.00 | 164.86 | 165.58 | -4.86% | 549,500 |
| 2026-04-06 | 174.00 | 183.00 | 174.00 | 174.03 | +0.77% | 492,900 |
| 2026-04-02 | 167.12 | 176.66 | 166.54 | 172.70 | -0.43% | 230,600 |
| 2026-04-01 | 177.72 | 183.66 | 172.04 | 173.45 | -0.37% | 425,200 |
| 2026-03-31 | 171.65 | 175.39 | 164.00 | 174.09 | +2.73% | 993,800 |
| 2026-03-30 | 175.12 | 177.49 | 167.56 | 169.46 | -3.14% | 405,600 |
| 2026-03-27 | 177.56 | 179.90 | 173.06 | 174.95 | -2.32% | 441,400 |
| 2026-03-26 | 177.09 | 185.00 | 175.00 | 179.10 | -1.05% | 482,400 |
| 2026-03-25 | 207.50 | 210.00 | 178.00 | 181.00 | -12.30% | 1,245,800 |
| 2026-03-24 | 212.32 | 214.05 | 204.01 | 206.40 | -4.16% | 324,300 |
| 2026-03-23 | 214.58 | 220.00 | 211.24 | 215.36 | +2.64% | 435,800 |
| 2026-03-20 | 208.38 | 215.00 | 205.41 | 209.82 | -0.30% | 511,700 |
| 2026-03-19 | 205.54 | 212.31 | 200.01 | 210.46 | +2.12% | 390,600 |
| 2026-03-18 | 210.19 | 214.70 | 204.20 | 206.09 | -1.95% | 482,600 |
| 2026-03-17 | 207.91 | 215.89 | 206.12 | 210.19 | +0.24% | 363,600 |
| 2026-03-16 | 215.20 | 217.00 | 201.65 | 209.69 | -1.10% | 485,800 |
| 2026-03-13 | 216.11 | 222.28 | 208.09 | 212.02 | -0.39% | 522,200 |
| 2026-03-12 | 221.00 | 224.19 | 212.15 | 212.85 | -4.68% | 631,400 |
| 2026-03-11 | 223.20 | 227.00 | 217.54 | 223.31 | -0.90% | 422,200 |
| 2026-03-10 | 222.02 | 227.69 | 220.00 | 225.34 | +1.77% | 667,200 |
| 2026-03-09 | 214.00 | 224.10 | 206.67 | 221.42 | +1.88% | 569,400 |
| 2026-03-06 | 210.87 | 217.38 | 204.09 | 217.33 | -0.40% | 480,200 |
| 2026-03-05 | 214.90 | 224.28 | 208.82 | 218.21 | +3.58% | 1,657,700 |
| 2026-03-04 | 203.06 | 217.11 | 195.08 | 210.67 | +0.91% | 979,400 |
| 2026-03-03 | 208.89 | 216.09 | 182.27 | 208.76 | +4.90% | 1,569,500 |
| 2026-03-02 | 185.01 | 205.87 | 185.01 | 199.01 | +2.97% | 970,200 |
| 2026-02-27 | 185.90 | 194.97 | 185.00 | 193.27 | +0.49% | 990,000 |
| 2026-02-26 | 178.20 | 193.08 | 178.00 | 192.33 | +11.55% | 827,900 |
| 2026-02-25 | 172.07 | 176.22 | 170.00 | 172.41 | +1.83% | 476,900 |
| 2026-02-24 | 165.50 | 172.00 | 161.62 | 169.31 | +2.25% | 271,200 |
| 2026-02-23 | 174.90 | 178.85 | 162.10 | 165.59 | -6.19% | 272,700 |
| 2026-02-20 | 175.49 | 180.70 | 174.48 | 176.51 | -0.97% | 273,400 |
| 2026-02-19 | 177.50 | 184.28 | 173.01 | 178.24 | -1.29% | 496,700 |
| 2026-02-18 | 177.30 | 185.13 | 177.03 | 180.57 | +2.24% | 235,700 |
| 2026-02-17 | 173.93 | 182.27 | 173.69 | 176.61 | -0.38% | 306,300 |
| 2026-02-13 | 170.36 | 182.00 | 168.71 | 177.28 | +4.21% | 401,500 |
| 2026-02-12 | 173.81 | 174.45 | 159.72 | 170.12 | +0.30% | 740,000 |
| 2026-02-11 | 187.49 | 188.00 | 167.12 | 169.61 | -8.58% | 486,100 |
| 2026-02-10 | 187.00 | 193.04 | 185.00 | 185.53 | +0.16% | 298,500 |
| 2026-02-09 | 185.00 | 194.00 | 182.89 | 185.23 | +1.10% | 798,300 |
| 2026-02-06 | 175.73 | 185.85 | 170.11 | 183.22 | +17.51% | 800,600 |
| 2026-02-05 | 158.52 | 161.12 | 152.21 | 155.92 | -4.39% | 406,500 |
| 2026-02-04 | 168.00 | 169.98 | 154.02 | 163.08 | -4.07% | 571,100 |
| 2026-02-03 | 175.96 | 178.00 | 165.04 | 170.00 | -2.71% | 509,400 |
| 2026-02-02 | 162.00 | 176.66 | 160.23 | 174.73 | +6.74% | 594,700 |
| 2026-01-30 | 170.72 | 172.50 | 162.51 | 163.69 | -4.50% | 815,000 |
| 2026-01-29 | 172.81 | 173.80 | 169.00 | 171.40 | -2.00% | 415,400 |
| 2026-01-28 | 176.60 | 180.32 | 174.50 | 174.89 | -1.48% | 341,500 |
| 2026-01-27 | 183.28 | 187.91 | 170.50 | 177.51 | -3.56% | 770,900 |
| 2026-01-26 | 182.37 | 186.00 | 180.20 | 184.06 | +0.93% | 355,000 |
| 2026-01-23 | 189.03 | 190.01 | 182.07 | 182.37 | -4.22% | 340,600 |
| 2026-01-22 | 190.47 | 197.29 | 188.62 | 190.40 | +2.37% | 425,200 |
| 2026-01-21 | 186.11 | 187.99 | 177.40 | 186.00 | +0.39% | 657,100 |
| 2026-01-20 | 185.00 | 195.59 | 183.20 | 185.27 | -4.50% | 572,400 |
| 2026-01-16 | 192.55 | 201.07 | 190.63 | 194.01 | +1.02% | 660,600 |
| 2026-01-15 | 189.11 | 193.70 | 179.00 | 192.06 | +3.56% | 1,009,300 |
| 2026-01-14 | 209.68 | 211.20 | 183.97 | 185.46 | -12.40% | 1,082,000 |
| 2026-01-13 | 216.00 | 220.00 | 209.10 | 211.72 | -1.76% | 476,000 |
| 2026-01-12 | 246.66 | 250.20 | 213.41 | 215.51 | -9.96% | 878,200 |
| 2026-01-09 | 239.93 | 250.50 | 236.76 | 239.35 | +1.16% | 442,300 |
| 2026-01-08 | 234.90 | 238.09 | 232.50 | 236.60 | +0.79% | 229,800 |
| 2026-01-07 | 232.80 | 242.90 | 230.00 | 234.74 | +0.64% | 295,200 |
| 2026-01-06 | 231.83 | 235.29 | 225.00 | 233.25 | +1.33% | 271,900 |
| 2026-01-05 | 220.33 | 236.00 | 215.81 | 230.18 | +4.88% | 335,900 |
| 2026-01-02 | 221.94 | 224.11 | 208.15 | 219.48 | -0.87% | 369,900 |
| 2025-12-31 | 221.56 | 224.50 | 217.77 | 221.41 | +0.07% | 245,000 |
| 2025-12-30 | 227.74 | 231.00 | 220.69 | 221.25 | -2.85% | 222,300 |
| 2025-12-29 | 227.15 | 231.28 | 224.00 | 227.74 | -0.65% | 322,100 |
| 2025-12-26 | 228.69 | 232.27 | 223.00 | 229.22 | +0.23% | 260,600 |
| 2025-12-24 | 222.55 | 230.00 | 219.33 | 228.69 | +3.47% | 161,300 |
| 2025-12-23 | 213.91 | 225.80 | 213.08 | 221.02 | +1.38% | 224,800 |
| 2025-12-22 | 215.00 | 226.00 | 213.07 | 218.01 | +1.28% | 759,900 |
| 2025-12-19 | 212.70 | 220.92 | 209.53 | 215.25 | +3.10% | 735,200 |
| 2025-12-18 | 202.48 | 211.71 | 197.21 | 208.78 | +6.01% | 547,300 |
| 2025-12-17 | 200.78 | 204.24 | 195.10 | 196.95 | -1.00% | 365,900 |
| 2025-12-16 | 189.37 | 199.11 | 188.00 | 198.93 | +4.14% | 418,800 |
| 2025-12-15 | 200.03 | 203.00 | 189.38 | 191.03 | -3.33% | 345,900 |
| 2025-12-12 | 204.84 | 207.06 | 197.23 | 197.61 | -3.30% | 281,600 |
| 2025-12-11 | 197.69 | 207.46 | 196.39 | 204.35 | +3.79% | 250,800 |
| 2025-12-10 | 193.42 | 203.00 | 190.05 | 196.89 | +1.13% | 321,700 |
| 2025-12-09 | 202.40 | 209.00 | 193.52 | 194.69 | -3.81% | 366,500 |
| 2025-12-08 | 210.60 | 210.60 | 199.20 | 202.41 | -2.22% | 214,600 |
| 2025-12-05 | 207.37 | 215.02 | 205.00 | 207.01 | -1.47% | 322,500 |
| 2025-12-04 | 202.55 | 211.88 | 201.68 | 210.09 | +3.10% | 291,700 |
| 2025-12-03 | 202.01 | 205.40 | 198.00 | 203.77 | +0.55% | 266,700 |
| 2025-12-02 | 203.77 | 209.87 | 202.47 | 202.65 | -0.52% | 328,100 |
| 2025-12-01 | 210.37 | 215.99 | 199.53 | 203.70 | -6.67% | 479,900 |
| 2025-11-28 | 222.68 | 227.52 | 215.02 | 218.26 | +2.41% | 245,200 |
| 2025-11-26 | 214.72 | 222.00 | 210.80 | 213.13 | +1.35% | 456,400 |
| 2025-11-25 | 203.60 | 213.00 | 201.95 | 210.30 | +3.19% | 672,800 |
| 2025-11-24 | 197.81 | 206.64 | 195.00 | 203.79 | +4.68% | 818,600 |
| 2025-11-21 | 180.91 | 195.72 | 175.01 | 194.68 | +6.67% | 730,000 |
| 2025-11-20 | 196.90 | 199.05 | 181.36 | 182.51 | -4.00% | 522,000 |
| 2025-11-19 | 190.33 | 197.18 | 185.00 | 190.12 | -0.18% | 462,700 |
| 2025-11-18 | 190.51 | 198.64 | 188.56 | 190.46 | -1.88% | 499,800 |
| 2025-11-17 | 200.88 | 206.00 | 184.21 | 194.10 | -5.46% | 848,500 |
| 2025-11-14 | 207.70 | 218.98 | 200.86 | 205.30 | -5.06% | 650,100 |
| 2025-11-13 | 242.82 | 242.82 | 208.72 | 216.24 | -10.49% | 963,100 |
| 2025-11-12 | 241.21 | 249.00 | 230.00 | 241.59 | +0.16% | 389,900 |
| 2025-11-11 | 246.75 | 246.75 | 233.41 | 241.21 | -2.34% | 379,400 |
| 2025-11-10 | 240.16 | 256.00 | 239.00 | 246.98 | +4.90% | 456,900 |
| 2025-11-07 | 215.86 | 238.90 | 215.00 | 235.45 | +5.29% | 748,500 |
| 2025-11-06 | 247.51 | 251.68 | 217.50 | 223.63 | -8.15% | 751,100 |
| 2025-11-05 | 239.52 | 244.98 | 218.40 | 243.47 | +3.79% | 1,006,700 |
| 2025-11-04 | 260.01 | 273.12 | 220.00 | 234.58 | -2.30% | 1,992,700 |
| 2025-11-03 | 241.00 | 246.61 | 232.89 | 240.11 | +0.33% | 630,200 |
| 2025-10-31 | 229.35 | 239.92 | 225.35 | 239.32 | +6.75% | 258,600 |
| 2025-10-30 | 242.21 | 247.00 | 223.00 | 224.18 | -8.07% | 323,400 |
| 2025-10-29 | 247.83 | 250.40 | 230.10 | 243.87 | -2.84% | 396,300 |
| 2025-10-28 | 257.61 | 258.29 | 250.47 | 250.99 | -1.98% | 221,300 |
| 2025-10-27 | 253.35 | 262.32 | 248.53 | 256.05 | +2.97% | 390,300 |
| 2025-10-24 | 245.00 | 255.50 | 245.00 | 248.67 | +3.20% | 477,400 |
| 2025-10-23 | 222.00 | 242.75 | 212.00 | 240.96 | +10.37% | 403,300 |
| 2025-10-22 | 226.79 | 233.19 | 208.60 | 218.33 | -3.56% | 387,200 |
| 2025-10-21 | 213.96 | 230.11 | 212.50 | 226.40 | +5.05% | 335,900 |
| 2025-10-20 | 209.55 | 221.04 | 209.42 | 215.52 | +4.44% | 272,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+55.94%). Worst month: Mar (-12.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Dave Inc's (DAVE) latest close?
367.40 on 2026-10-16, from the Closelook data lake's daily price record.
What is DAVE's 52-week high and low?
458.25 high and 152.21 low over the trailing 52 weeks, as of 2026-10-16.
What is Dave Inc's strongest and weakest month historically?
Historically, DAVE's strongest calendar month has been May (average +55.94%) and its weakest Mar (average -12.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.