The highest closing price for Dave (DAVE) last month was $372.59, on June 30. It was up 30.8% for the month. The latest price is $437.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $368.56 | $379.56 | $360.96 | $372.59 | 451,300 |
June 29 2026 | $354.46 | $374.21 | $346.76 | $371.62 | 648,500 |
June 26 2026 | $316.94 | $353.02 | $312.09 | $348.71 | 993,600 |
June 25 2026 | $326.11 | $335.00 | $315.00 | $322.75 | 413,300 |
June 24 2026 | $319.90 | $342.65 | $315.57 | $323.22 | 733,500 |
June 23 2026 | $302.51 | $323.93 | $300.31 | $317.97 | 496,300 |
June 22 2026 | $313.78 | $322.01 | $304.88 | $309.72 | 606,400 |
June 18 2026 | $294.12 | $315.52 | $284.50 | $314.44 | 869,100 |
June 17 2026 | $298.52 | $313.04 | $283.86 | $285.84 | 570,900 |
June 16 2026 | $310.00 | $318.66 | $297.95 | $298.52 | 512,400 |
June 15 2026 | $299.50 | $315.08 | $296.20 | $308.75 | 1,197,200 |
June 12 2026 | $289.15 | $301.19 | $253.05 | $286.78 | 787,400 |
June 11 2026 | $272.23 | $285.88 | $263.01 | $285.43 | 394,100 |
June 10 2026 | $278.77 | $289.90 | $268.21 | $270.90 | 648,200 |
June 09 2026 | $274.33 | $286.00 | $262.58 | $278.71 | 495,300 |
June 08 2026 | $264.14 | $279.49 | $255.61 | $270.29 | 567,700 |
June 05 2026 | $259.83 | $266.75 | $250.86 | $258.25 | 444,700 |
June 04 2026 | $247.65 | $263.43 | $246.00 | $261.69 | 379,100 |
June 03 2026 | $262.06 | $265.20 | $242.01 | $249.33 | 892,200 |
June 02 2026 | $275.01 | $280.99 | $264.58 | $266.83 | 653,300 |
June 01 2026 | $284.89 | $293.90 | $273.52 | $282.56 | 866,000 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.