DAVE, INC.
(NASDAQ:DAVE)
36.80 USD +0.65 (+1.78%)
Delayed Price / Updated:
2:59 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DAVE -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$36.24 |
$33.68 |
$35.95 |
341,398 |
+4.11% |
07/25/2024 |
$35.05 |
$31.85 |
$34.53 |
975,560 |
-2.37% |
07/24/2024 |
$38.44 |
$35.05 |
$35.37 |
591,386 |
-7.60% |
07/23/2024 |
$40.18 |
$37.48 |
$38.28 |
239,031 |
-0.39% |
07/22/2024 |
$39.75 |
$37.56 |
$38.43 |
228,209 |
+2.48% |
07/19/2024 |
$40.41 |
$37.09 |
$37.50 |
508,371 |
+0.27% |
07/18/2024 |
$42.97 |
$37.16 |
$37.40 |
595,299 |
-9.38% |
07/17/2024 |
$43.00 |
$39.51 |
$41.27 |
470,537 |
-0.98% |
07/16/2024 |
$42.26 |
$38.56 |
$41.68 |
508,982 |
+8.15% |
07/15/2024 |
$39.39 |
$37.50 |
$38.54 |
317,827 |
+3.46% |
07/12/2024 |
$38.39 |
$36.39 |
$37.25 |
243,667 |
+2.50% |
07/11/2024 |
$37.69 |
$35.25 |
$36.34 |
274,642 |
+4.76% |
07/10/2024 |
$35.61 |
$33.32 |
$34.69 |
311,317 |
+0.29% |
07/09/2024 |
$34.61 |
$31.00 |
$34.59 |
329,998 |
+8.16% |
07/08/2024 |
$32.62 |
$30.00 |
$31.98 |
405,027 |
+4.99% |
07/05/2024 |
$30.93 |
$29.60 |
$30.46 |
250,569 |
-0.13% |
07/03/2024 |
$31.38 |
$29.80 |
$30.50 |
267,241 |
+1.70% |
07/02/2024 |
$30.26 |
$29.46 |
$29.99 |
238,084 |
-0.33% |
07/01/2024 |
$31.44 |
$29.59 |
$30.09 |
189,833 |
-0.69% |
06/28/2024 |
$31.24 |
$29.27 |
$30.30 |
1,720,122 |
-15.72% |