Dave Inc. - Class A Common Stock (DAVE)

Historical Prices For Dave Inc. - Class A Common Stock (DAVE)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	245.00	255.50	245.00	248.67	477,726	248.67
10/23/2025	222.00	242.75	212.00	240.96	403,212	240.96
10/22/2025	226.79	233.19	208.60	218.33	387,388	218.33
10/21/2025	213.96	230.11	212.50	226.40	335,476	226.40
10/20/2025	209.55	221.04	209.42	215.52	272,205	215.52
10/17/2025	208.00	217.20	200.00	206.36	623,251	206.36
10/16/2025	224.04	224.04	209.38	211.54	279,320	211.54
10/15/2025	220.00	224.91	215.00	220.54	390,653	220.54
10/14/2025	196.00	217.50	195.00	216.25	511,416	216.25
10/13/2025	200.88	205.13	198.66	202.43	270,274	202.43
10/10/2025	208.24	211.50	195.03	195.07	281,623	195.07
10/09/2025	208.20	213.00	203.69	206.67	264,735	206.67
10/08/2025	205.39	215.00	203.07	208.01	395,735	208.01
10/07/2025	200.49	204.75	195.00	202.88	293,441	202.88
10/06/2025	202.64	206.01	198.63	200.28	322,917	200.28
10/03/2025	203.67	208.72	201.75	203.43	233,134	203.43
10/02/2025	198.96	209.50	197.00	204.23	520,146	204.23
10/01/2025	202.00	209.45	196.55	197.35	480,561	197.35
9/30/2025	211.34	211.34	195.74	199.35	655,386	199.35
9/29/2025	221.83	223.00	207.93	210.87	368,083	210.87
9/26/2025	223.57	226.66	215.00	218.10	254,265	218.10
9/25/2025	220.00	227.25	213.01	223.27	307,164	223.27
9/24/2025	233.20	239.70	221.00	229.03	339,448	229.03
9/23/2025	241.11	243.86	230.04	231.37	382,262	231.37
9/22/2025	238.36	245.50	235.01	242.56	498,315	242.56
9/19/2025	226.99	241.22	226.23	238.54	1,107,127	238.54
9/18/2025	219.57	229.52	218.35	227.80	357,064	227.80
9/17/2025	216.68	223.29	212.50	218.69	294,872	218.69
9/16/2025	219.00	221.00	206.54	214.24	437,548	214.24
9/15/2025	230.00	230.17	218.26	218.93	417,681	218.93
9/12/2025	225.21	230.37	224.00	229.42	351,215	229.42
9/11/2025	219.90	228.69	213.92	224.87	388,329	224.87
9/10/2025	217.49	219.76	209.19	214.25	348,686	214.25
9/09/2025	194.10	219.00	193.53	217.16	533,129	217.16
9/08/2025	195.42	200.75	194.00	195.20	364,556	195.20
9/05/2025	199.82	200.05	189.00	194.65	486,622	194.65
9/04/2025	199.41	207.00	194.15	195.59	513,067	195.59
9/03/2025	212.80	217.60	204.54	204.79	312,322	204.79
9/02/2025	204.01	212.62	198.63	210.14	308,705	210.14
8/29/2025	220.19	222.48	209.54	213.22	284,937	213.22
8/28/2025	208.00	221.29	205.22	217.83	318,555	217.83
8/27/2025	209.05	216.85	207.67	207.81	494,127	207.81
8/26/2025	197.80	209.50	196.00	208.21	475,637	208.21
8/25/2025	198.12	208.27	195.38	198.01	361,020	198.01
8/22/2025	186.26	200.94	184.69	199.00	316,927	199.00
8/21/2025	186.33	189.06	184.00	186.26	213,022	186.26
8/20/2025	187.54	189.33	181.54	188.25	389,445	188.25
8/19/2025	200.12	200.80	185.50	190.00	593,917	190.00
8/18/2025	201.39	211.80	200.20	202.30	526,731	202.30
8/15/2025	203.54	204.77	195.85	201.39	465,123	201.39
8/14/2025	192.92	202.00	192.48	201.06	452,515	201.06
8/13/2025	190.00	202.18	188.00	200.49	815,229	200.49
8/12/2025	186.57	189.50	176.27	184.64	556,916	184.64
8/11/2025	184.00	189.96	179.55	186.72	668,463	186.72
8/08/2025	192.00	194.96	182.04	183.02	791,134	183.02
8/07/2025	201.91	207.17	187.42	191.39	1,010,726	191.39
8/06/2025	233.00	235.48	179.00	196.11	2,648,913	196.11
8/05/2025	245.51	249.90	232.23	238.83	769,401	238.83
8/04/2025	234.75	246.94	227.65	245.51	483,556	245.51
8/01/2025	227.01	236.37	216.03	232.73	532,171	232.73
7/31/2025	241.54	246.16	231.00	235.80	451,632	235.80
7/30/2025	221.27	244.98	221.07	240.29	610,317	240.29
7/29/2025	218.17	230.00	217.19	220.23	640,185	220.23
7/28/2025	213.28	216.87	210.61	213.13	302,067	213.13