The highest closing price for Dave (DAVE) last month was $95.22, last Tuesday. It was up 14.3% for the month. The latest price is $108.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $91.35 | $95.13 | $88.58 | $94.82 | 297,266 |
April 29 2025 | $93.52 | $95.74 | $92.52 | $95.22 | 158,340 |
April 28 2025 | $93.07 | $95.38 | $92.03 | $93.68 | 258,201 |
April 25 2025 | $90.55 | $93.87 | $89.90 | $92.93 | 332,996 |
April 24 2025 | $86.03 | $91.50 | $85.58 | $89.96 | 383,144 |
April 23 2025 | $88.47 | $91.00 | $85.75 | $85.91 | 345,963 |
April 22 2025 | $82.74 | $84.57 | $81.51 | $83.37 | 169,733 |
April 21 2025 | $82.13 | $83.06 | $78.30 | $80.66 | 281,206 |
April 17 2025 | $82.16 | $85.14 | $81.90 | $84.27 | 265,658 |
April 16 2025 | $82.24 | $83.21 | $79.85 | $82.17 | 289,691 |
April 15 2025 | $84.15 | $85.76 | $81.93 | $83.84 | 333,928 |
April 14 2025 | $86.00 | $87.65 | $81.03 | $83.20 | 204,932 |
April 11 2025 | $82.55 | $83.82 | $79.59 | $83.03 | 249,342 |
April 10 2025 | $85.00 | $86.00 | $80.43 | $82.51 | 364,899 |
April 09 2025 | $74.38 | $91.26 | $72.88 | $87.30 | 718,195 |
April 08 2025 | $78.97 | $82.95 | $72.37 | $74.18 | 476,861 |
April 07 2025 | $67.00 | $81.35 | $65.46 | $76.22 | 656,790 |
April 04 2025 | $73.13 | $74.49 | $66.61 | $70.80 | 601,347 |
April 03 2025 | $80.00 | $81.41 | $77.43 | $79.39 | 431,195 |
April 02 2025 | $81.93 | $87.43 | $81.57 | $85.09 | 403,568 |
April 01 2025 | $82.96 | $85.99 | $81.12 | $84.53 | 342,270 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
