The highest closing price for Dave (DAVE) last month was $217.16, on May 28. It was up 107.5% for the month. The latest price is $214.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $206.33 | $206.40 | $195.00 | $200.82 | 607,968 |
May 29 2025 | $220.33 | $220.34 | $202.28 | $208.32 | 479,072 |
May 28 2025 | $208.45 | $217.17 | $206.46 | $217.16 | 322,183 |
May 27 2025 | $204.99 | $209.35 | $202.01 | $209.00 | 349,841 |
May 23 2025 | $193.52 | $201.45 | $190.41 | $197.32 | 262,507 |
May 22 2025 | $193.19 | $200.44 | $192.70 | $198.85 | 317,626 |
May 21 2025 | $195.89 | $201.16 | $190.71 | $193.70 | 558,874 |
May 20 2025 | $182.80 | $196.36 | $182.00 | $196.04 | 501,314 |
May 19 2025 | $180.18 | $184.52 | $180.00 | $182.97 | 327,592 |
May 16 2025 | $184.54 | $187.62 | $182.64 | $185.45 | 347,133 |
May 15 2025 | $181.18 | $186.74 | $178.29 | $183.85 | 475,086 |
May 14 2025 | $181.95 | $188.93 | $179.52 | $183.32 | 588,722 |
May 13 2025 | $173.26 | $181.83 | $172.96 | $181.76 | 765,033 |
May 12 2025 | $176.74 | $178.01 | $168.01 | $171.92 | 877,847 |
May 09 2025 | $152.37 | $167.27 | $149.20 | $167.22 | 1,027,472 |
May 08 2025 | $134.70 | $153.31 | $126.89 | $152.73 | 2,618,323 |
May 07 2025 | $105.83 | $109.27 | $105.83 | $107.83 | 573,009 |
May 06 2025 | $102.38 | $107.71 | $102.12 | $105.92 | 562,208 |
May 05 2025 | $103.05 | $107.54 | $102.62 | $104.75 | 423,193 |
May 02 2025 | $97.88 | $104.73 | $97.25 | $104.72 | 380,559 |
May 01 2025 | $96.77 | $97.77 | $93.73 | $96.43 | 197,182 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
