The highest closing price for Dave (DAVE) last month was $245.51, on August 4. It was down 6.1% for the month. The latest price is $194.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $220.19 | $222.48 | $209.54 | $213.22 | 284,936 |
August 28 2025 | $208.00 | $221.29 | $205.22 | $217.83 | 318,688 |
August 27 2025 | $209.05 | $216.85 | $207.67 | $207.81 | 494,137 |
August 26 2025 | $197.80 | $209.50 | $196.00 | $208.21 | 475,951 |
August 25 2025 | $198.12 | $208.27 | $195.38 | $198.01 | 361,080 |
August 22 2025 | $186.26 | $200.94 | $184.69 | $199.00 | 316,925 |
August 21 2025 | $186.33 | $189.06 | $184.00 | $186.26 | 213,098 |
August 20 2025 | $187.54 | $189.33 | $181.54 | $188.25 | 389,481 |
August 19 2025 | $200.12 | $200.80 | $185.50 | $190.00 | 594,172 |
August 18 2025 | $201.39 | $211.80 | $200.20 | $202.30 | 526,882 |
August 15 2025 | $203.54 | $204.77 | $195.85 | $201.39 | 465,123 |
August 14 2025 | $192.92 | $202.00 | $192.48 | $201.06 | 452,573 |
August 13 2025 | $190.00 | $202.18 | $188.00 | $200.49 | 815,557 |
August 12 2025 | $186.57 | $189.50 | $176.27 | $184.64 | 557,098 |
August 11 2025 | $184.00 | $189.96 | $179.55 | $186.72 | 668,858 |
August 08 2025 | $192.00 | $194.96 | $182.04 | $183.02 | 791,134 |
August 07 2025 | $201.91 | $207.17 | $187.42 | $191.39 | 1,011,328 |
August 06 2025 | $233.00 | $235.48 | $179.00 | $196.11 | 2,652,735 |
August 05 2025 | $245.51 | $249.90 | $232.23 | $238.83 | 770,354 |
August 04 2025 | $234.75 | $246.94 | $227.65 | $245.51 | 483,639 |
August 01 2025 | $227.01 | $236.37 | $216.03 | $232.73 | 532,171 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
