The closing price for Dave (DAVE) last year was $86.92, on December 31. It was up 966.5% for the year. The latest price is $239.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $84.00 | $88.49 | $82.00 | $86.92 | 1,403,697 |
December 30 2024 | $94.04 | $96.74 | $92.39 | $94.46 | 322,016 |
December 27 2024 | $100.00 | $102.51 | $94.30 | $97.81 | 332,449 |
December 26 2024 | $95.33 | $102.31 | $95.00 | $100.55 | 318,841 |
December 24 2024 | $91.47 | $96.80 | $89.00 | $96.69 | 346,841 |
December 23 2024 | $88.22 | $90.50 | $84.93 | $88.73 | 346,759 |
December 20 2024 | $83.19 | $88.71 | $81.00 | $87.84 | 508,586 |
December 19 2024 | $93.06 | $96.12 | $85.30 | $86.72 | 563,823 |
December 18 2024 | $105.60 | $106.43 | $88.99 | $89.63 | 646,186 |
December 17 2024 | $103.98 | $108.50 | $100.12 | $103.96 | 635,859 |
December 16 2024 | $93.15 | $103.95 | $90.72 | $102.04 | 567,850 |
December 13 2024 | $87.67 | $94.00 | $87.37 | $91.70 | 369,677 |
December 12 2024 | $88.27 | $92.29 | $84.58 | $85.99 | 296,721 |
December 11 2024 | $82.18 | $90.18 | $82.18 | $88.66 | 353,066 |
December 10 2024 | $86.04 | $91.93 | $83.52 | $84.03 | 482,879 |
December 09 2024 | $92.28 | $93.93 | $82.73 | $84.28 | 456,452 |
December 06 2024 | $90.00 | $94.90 | $88.32 | $91.97 | 460,816 |
December 05 2024 | $88.89 | $90.49 | $85.11 | $88.46 | 425,506 |
December 04 2024 | $88.41 | $90.93 | $80.23 | $87.73 | 659,008 |
December 03 2024 | $93.08 | $93.08 | $88.00 | $89.64 | 538,342 |
December 02 2024 | $102.00 | $102.63 | $90.03 | $93.01 | 820,345 |
November 29 2024 | $93.92 | $103.72 | $92.46 | $98.68 | 587,297 |
November 27 2024 | $89.77 | $96.00 | $88.32 | $91.03 | 919,545 |
November 26 2024 | $84.43 | $89.38 | $84.04 | $87.89 | 284,557 |
November 25 2024 | $88.88 | $91.44 | $83.35 | $85.22 | 505,377 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
