NASDAQ:DAVE
Dave Stock Price (Quote)
$42.91
+1.04 (+2.48%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $43.65 | Wednesday, 24th Apr 2024 DAVE stock ended at $42.91. This is 2.48% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.18% from a day low at $41.50 to a day high of $43.65. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $43.57 | $43.65 | $41.50 | $42.91 | 93 257 |
| Apr 23, 2024 | $37.93 | $42.73 | $37.90 | $41.87 | 204 834 |
| Apr 22, 2024 | $33.79 | $37.05 | $33.40 | $36.22 | 70 687 |
| Apr 19, 2024 | $33.73 | $35.42 | $32.86 | $33.31 | 62 972 |
| Apr 18, 2024 | $34.26 | $34.62 | $30.83 | $34.11 | 84 293 |
| Apr 17, 2024 | $35.50 | $35.64 | $33.66 | $33.90 | 53 957 |
| Apr 16, 2024 | $35.56 | $35.83 | $34.26 | $35.49 | 50 643 |
| Apr 15, 2024 | $34.00 | $36.02 | $34.00 | $35.03 | 60 550 |
| Apr 12, 2024 | $36.33 | $37.13 | $34.62 | $34.62 | 57 801 |
| Apr 11, 2024 | $36.69 | $37.20 | $35.77 | $36.50 | 43 217 |
| Apr 10, 2024 | $34.62 | $36.59 | $34.59 | $36.28 | 27 320 |
| Apr 09, 2024 | $38.08 | $38.84 | $34.05 | $36.00 | 83 322 |
| Apr 08, 2024 | $38.23 | $38.23 | $36.61 | $38.00 | 64 402 |
| Apr 05, 2024 | $38.00 | $38.53 | $37.30 | $37.68 | 100 038 |
| Apr 04, 2024 | $38.00 | $38.69 | $37.14 | $37.77 | 78 116 |
| Apr 03, 2024 | $35.41 | $38.00 | $34.43 | $37.50 | 56 104 |
| Apr 02, 2024 | $35.63 | $37.47 | $34.36 | $35.92 | 75 525 |
| Apr 01, 2024 | $36.88 | $36.90 | $34.80 | $36.00 | 83 708 |
| Mar 28, 2024 | $39.50 | $40.10 | $36.05 | $37.14 | 318 836 |
| Mar 27, 2024 | $41.34 | $41.75 | $39.32 | $39.57 | 112 085 |
| Mar 26, 2024 | $38.00 | $41.35 | $36.30 | $40.75 | 140 554 |
| Mar 25, 2024 | $40.13 | $41.18 | $38.18 | $39.58 | 130 748 |
| Mar 22, 2024 | $39.03 | $41.69 | $38.10 | $40.23 | 207 975 |
| Mar 21, 2024 | $35.46 | $39.55 | $35.43 | $36.99 | 158 584 |
| Mar 20, 2024 | $33.06 | $35.37 | $33.06 | $35.03 | 98 820 |
