The highest closing price for Dave (DAVE) all-time was $457.60, on February 1, 2022. The latest price is $358.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $349.58 | $394.99 | $330.32 | $361.88 | 1,990,040 |
August 2026 | $374.37 | $438.23 | $302.17 | $359.52 | 9,164,511 |
July 2026 | $378.87 | $458.25 | $364.00 | $372.69 | 10,753,731 |
June 2026 | $284.89 | $379.56 | $242.01 | $372.59 | 13,620,500 |
May 2026 | $274.02 | $287.00 | $224.81 | $282.56 | 11,766,300 |
April 2026 | $177.72 | $287.69 | $164.86 | $271.99 | 11,704,800 |
March 2026 | $185.01 | $227.69 | $164.00 | $174.09 | 15,032,800 |
February 2026 | $162.00 | $194.97 | $152.21 | $193.27 | 9,757,500 |
January 2026 | $221.94 | $250.50 | $162.51 | $163.69 | 10,744,200 |
December 2025 | $210.37 | $232.27 | $188.00 | $221.41 | 7,733,200 |
November 2025 | $241.00 | $273.12 | $175.01 | $218.26 | 13,224,600 |
October 2025 | $202.00 | $262.32 | $195.00 | $239.32 | 8,333,200 |
September 2025 | $204.01 | $245.50 | $189.00 | $199.35 | 9,022,800 |
August 2025 | $227.01 | $249.90 | $176.27 | $213.22 | 13,174,600 |
July 2025 | $267.74 | $286.45 | $182.76 | $235.80 | 13,129,500 |
June 2025 | $201.31 | $280.31 | $186.20 | $268.41 | 9,620,200 |
May 2025 | $96.77 | $220.34 | $93.73 | $200.82 | 12,558,600 |
April 2025 | $82.96 | $95.74 | $65.46 | $94.82 | 7,564,600 |
March 2025 | $96.26 | $103.37 | $77.31 | $82.66 | 11,570,700 |
February 2025 | $89.53 | $125.00 | $86.63 | $100.66 | 9,438,500 |
January 2025 | $88.24 | $103.30 | $77.44 | $95.82 | 7,331,900 |
December 2024 | $102.00 | $108.50 | $80.23 | $86.92 | 10,852,800 |
November 2024 | $39.18 | $103.72 | $37.44 | $98.68 | 14,221,800 |
October 2024 | $39.75 | $49.73 | $38.09 | $38.56 | 7,415,900 |
September 2024 | $37.67 | $44.42 | $31.75 | $39.96 | 4,201,000 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.