NASDAQ:DAVE
Dave Stock Price (Quote)
$42.52
-0.390 (-0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $45.74 | Thursday, 25th Apr 2024 DAVE stock ended at $42.52. This is 0.91% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 18.96% from a day low at $38.45 to a day high of $45.74. |
| 90 days | $11.80 | $45.74 | |
| 52 weeks | $4.47 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $33.06 | $35.37 | $33.06 | $35.03 | 98 820 |
| Mar 19, 2024 | $31.75 | $34.30 | $30.64 | $33.20 | 85 415 |
| Mar 18, 2024 | $34.21 | $34.21 | $30.23 | $33.27 | 115 517 |
| Mar 15, 2024 | $34.90 | $35.57 | $33.25 | $34.23 | 97 925 |
| Mar 14, 2024 | $33.26 | $36.58 | $32.76 | $35.22 | 110 108 |
| Mar 13, 2024 | $34.50 | $35.49 | $32.20 | $33.78 | 108 187 |
| Mar 12, 2024 | $33.00 | $35.75 | $33.00 | $35.14 | 105 997 |
| Mar 11, 2024 | $36.25 | $36.32 | $33.13 | $33.65 | 79 929 |
| Mar 08, 2024 | $36.00 | $39.49 | $35.03 | $36.00 | 128 265 |
| Mar 07, 2024 | $32.50 | $43.99 | $32.23 | $37.10 | 332 519 |
| Mar 06, 2024 | $35.01 | $35.90 | $31.16 | $31.62 | 213 519 |
| Mar 05, 2024 | $27.38 | $36.49 | $25.24 | $36.00 | 805 809 |
| Mar 04, 2024 | $22.46 | $22.69 | $20.50 | $21.90 | 133 377 |
| Mar 01, 2024 | $26.51 | $26.93 | $22.60 | $22.82 | 120 384 |
| Feb 29, 2024 | $26.77 | $27.94 | $25.53 | $26.19 | 109 687 |
| Feb 28, 2024 | $25.71 | $26.67 | $24.84 | $26.18 | 55 421 |
| Feb 27, 2024 | $23.55 | $26.58 | $23.55 | $25.40 | 161 554 |
| Feb 26, 2024 | $23.88 | $24.08 | $23.19 | $23.36 | 53 137 |
| Feb 23, 2024 | $22.28 | $24.49 | $22.28 | $23.58 | 43 856 |
| Feb 22, 2024 | $23.08 | $24.06 | $22.28 | $22.28 | 19 154 |
| Feb 21, 2024 | $23.70 | $25.07 | $21.78 | $22.63 | 55 714 |
| Feb 20, 2024 | $25.72 | $25.78 | $23.35 | $24.08 | 61 049 |
| Feb 16, 2024 | $22.73 | $26.95 | $22.02 | $26.10 | 162 013 |
| Feb 15, 2024 | $21.99 | $22.75 | $21.16 | $22.75 | 29 390 |
| Feb 14, 2024 | $21.01 | $21.99 | $21.01 | $21.80 | 51 076 |
