Dave Inc.
361.875USD
-14.5050 (-3.85%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 376.38 | 335,800 |
| Fr 09/04/26 | 380.69 | 312,900 |
| Th 09/03/26 | 390.86 | 350,700 |
| We 09/02/26 | 372.85 | 335,800 |
| Tu 09/01/26 | 340.64 | 454,237 |
| Mo 08/31/26 | 359.52 | 506,836 |
| Fr 08/28/26 | 378.55 | 360,685 |
| Th 08/27/26 | 374.01 | 288,424 |
| We 08/26/26 | 372.30 | 276,484 |
| Tu 08/25/26 | 349.47 | 288,126 |
| Mo 08/24/26 | 354.79 | 320,142 |
| Fr 08/21/26 | 354.72 | 355,000 |
| Th 08/20/26 | 335.01 | 313,600 |
| We 08/19/26 | 345.05 | 495,500 |
| Tu 08/18/26 | 333.14 | 356,500 |
| Mo 08/17/26 | 341.43 | 686,900 |
| Fr 08/14/26 | 334.57 | 360,400 |
| Th 08/13/26 | 333.77 | 525,100 |
| We 08/12/26 | 316.19 | 428,000 |
| Tu 08/11/26 | 310.00 | 384,400 |
| Mo 08/10/26 | 308.82 | 549,900 |
| Fr 08/07/26 | 317.93 | 674,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 365.26 | 953,000 |
| We 08/05/26 | 430.16 | 435,100 |
| Tu 08/04/26 | 429.26 | 340,300 |
| Mo 08/03/26 | 399.15 | 265,900 |
| Fr 07/31/26 | 372.69 | 334,700 |
| Th 07/30/26 | 377.64 | 615,800 |
| We 07/29/26 | 378.99 | 417,000 |
| Tu 07/28/26 | 406.45 | 482,200 |
| Mo 07/27/26 | 405.65 | 314,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 383.96 | 528,700 |
| Mo 07/06/26 | 396.00 | 602,400 |
| Th 07/02/26 | 387.36 | 549,200 |
| We 07/01/26 | 383.13 | 1,067,900 |
| Tu 06/30/26 | 372.59 | 451,300 |
| Mo 06/29/26 | 371.62 | 648,500 |
| Fr 06/26/26 | 348.71 | 993,600 |
| Th 06/25/26 | 322.75 | 413,300 |
| We 06/24/26 | 323.22 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 249.33 | 892,200 |
| Tu 06/02/26 | 266.83 | 653,300 |
| Mo 06/01/26 | 282.56 | 866,000 |
| Fr 05/29/26 | 282.56 | 2,579,500 |
| Th 05/28/26 | 268.82 | 972,400 |
| We 05/27/26 | 256.26 | 517,200 |
| Tu 05/26/26 | 249.35 | 455,600 |
| Fr 05/22/26 | 228.46 | 459,900 |
| Th 05/21/26 | 240.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 272.65 | 327,100 |
| Th 04/30/26 | 271.99 | 528,300 |
| We 04/29/26 | 257.27 | 516,700 |
| Tu 04/28/26 | 278.54 | 288,700 |
| Mo 04/27/26 | 279.48 | 205,900 |
| Fr 04/24/26 | 274.56 | 310,200 |
| Th 04/23/26 | 274.35 | 459,700 |
| We 04/22/26 | 281.94 | 693,300 |
| Tu 04/21/26 | 273.99 | 755,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 174.09 | 993,800 |
| Mo 03/30/26 | 169.46 | 405,600 |
| Fr 03/27/26 | 174.95 | 441,400 |
| Th 03/26/26 | 179.10 | 482,400 |
| We 03/25/26 | 181.01 | 1,245,800 |
| Tu 03/24/26 | 206.40 | 324,300 |
| Mo 03/23/26 | 215.36 | 435,800 |
| Fr 03/20/26 | 209.82 | 511,700 |
| Th 03/19/26 | 210.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 193.27 | 990,000 |
| Th 02/26/26 | 192.33 | 827,900 |
| We 02/25/26 | 172.41 | 476,900 |
| Tu 02/24/26 | 169.31 | 271,200 |
| Mo 02/23/26 | 165.59 | 272,700 |
| Fr 02/20/26 | 176.51 | 273,400 |
| Th 02/19/26 | 178.24 | 496,700 |
| We 02/18/26 | 180.57 | 235,700 |
| Tu 02/17/26 | 176.61 | 306,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 177.51 | 770,900 |
| Mo 01/26/26 | 184.06 | 355,000 |
| Fr 01/23/26 | 182.37 | 340,600 |
| Th 01/22/26 | 190.40 | 425,200 |
| We 01/21/26 | 186.00 | 657,100 |
| Tu 01/20/26 | 185.27 | 572,400 |
| Fr 01/16/26 | 194.01 | 660,600 |
| Th 01/15/26 | 192.06 | 1,009,300 |
| We 01/14/26 | 185.46 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 221.02 | 224,800 |
| Mo 12/22/25 | 218.01 | 759,900 |
| Fr 12/19/25 | 215.25 | 735,200 |
| Th 12/18/25 | 208.78 | 547,300 |
| We 12/17/25 | 196.95 | 365,900 |
| Tu 12/16/25 | 198.93 | 418,800 |
| Mo 12/15/25 | 191.03 | 345,900 |
| Fr 12/12/25 | 197.61 | 281,600 |
| Th 12/11/25 | 204.35 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 182.51 | 522,000 |
| We 11/19/25 | 190.12 | 462,700 |
| Tu 11/18/25 | 190.46 | 499,800 |
| Mo 11/17/25 | 194.10 | 848,500 |
| Fr 11/14/25 | 205.30 | 650,100 |
| Th 11/13/25 | 216.24 | 963,100 |
| We 11/12/25 | 241.59 | 389,900 |
| Tu 11/11/25 | 241.21 | 379,400 |
| Mo 11/10/25 | 246.98 | 456,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 226.40 | 335,900 |
| Mo 10/20/25 | 215.52 | 272,500 |
| Fr 10/17/25 | 206.36 | 622,900 |
| Th 10/16/25 | 211.54 | 279,300 |
| We 10/15/25 | 220.54 | 390,500 |
| Tu 10/14/25 | 216.25 | 511,300 |
| Mo 10/13/25 | 202.43 | 270,200 |
| Fr 10/10/25 | 195.07 | 281,600 |
| Th 10/09/25 | 206.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 238.54 | 1,107,000 |
| Th 09/18/25 | 227.80 | 357,000 |
| We 09/17/25 | 218.69 | 294,600 |
| Tu 09/16/25 | 214.24 | 437,500 |
| Mo 09/15/25 | 218.93 | 417,500 |
| Fr 09/12/25 | 229.42 | 351,200 |
| Th 09/11/25 | 224.87 | 388,200 |
| We 09/10/25 | 214.25 | 348,700 |
| Tu 09/09/25 | 217.16 | 533,400 |
| Fr 07/24/26 | 402.81 | 242,500 |
| Th 07/23/26 | 408.59 | 430,200 |
| We 07/22/26 | 423.66 | 385,500 |
| Tu 07/21/26 | 438.90 | 616,500 |
| Mo 07/20/26 | 438.28 | 414,700 |
| Fr 07/17/26 | 440.42 | 467,700 |
| Th 07/16/26 | 442.53 | 567,800 |
| We 07/15/26 | 438.19 | 763,800 |
| Tu 07/14/26 | 417.00 | 437,400 |
| Mo 07/13/26 | 389.56 | 419,500 |
| Fr 07/10/26 | 400.75 | 287,100 |
| Th 07/09/26 | 390.14 | 285,800 |
| We 07/08/26 | 375.51 | 522,600 |
| 733,500 |
| Tu 06/23/26 | 317.97 | 496,300 |
| Mo 06/22/26 | 309.72 | 606,400 |
| Th 06/18/26 | 314.44 | 869,100 |
| We 06/17/26 | 285.84 | 570,900 |
| Tu 06/16/26 | 298.52 | 512,400 |
| Mo 06/15/26 | 308.75 | 1,197,200 |
| Fr 06/12/26 | 286.78 | 787,400 |
| Th 06/11/26 | 285.43 | 394,100 |
| We 06/10/26 | 270.90 | 648,200 |
| Tu 06/09/26 | 278.71 | 495,300 |
| Mo 06/08/26 | 270.29 | 567,700 |
| Fr 06/05/26 | 258.25 | 444,700 |
| Th 06/04/26 | 261.69 | 379,100 |
| 428,400 |
| We 05/20/26 | 243.80 | 303,900 |
| Tu 05/19/26 | 239.11 | 320,300 |
| Mo 05/18/26 | 240.56 | 192,000 |
| Fr 05/15/26 | 235.79 | 343,900 |
| Th 05/14/26 | 234.49 | 301,900 |
| We 05/13/26 | 240.07 | 381,100 |
| Tu 05/12/26 | 242.25 | 507,100 |
| Mo 05/11/26 | 249.42 | 475,300 |
| Fr 05/08/26 | 256.33 | 479,800 |
| Th 05/07/26 | 249.27 | 544,500 |
| We 05/06/26 | 246.37 | 980,000 |
| Tu 05/05/26 | 263.81 | 713,800 |
| Mo 05/04/26 | 279.17 | 482,600 |
| Mo 04/20/26 | 267.37 | 697,300 |
| Fr 04/17/26 | 250.71 | 1,074,100 |
| Th 04/16/26 | 232.95 | 581,900 |
| We 04/15/26 | 230.00 | 783,300 |
| Tu 04/14/26 | 213.76 | 1,057,200 |
| Mo 04/13/26 | 195.13 | 486,800 |
| Fr 04/10/26 | 185.41 | 471,000 |
| Th 04/09/26 | 181.88 | 512,400 |
| We 04/08/26 | 178.38 | 584,400 |
| Tu 04/07/26 | 165.58 | 549,500 |
| Mo 04/06/26 | 174.03 | 492,900 |
| Th 04/02/26 | 172.70 | 230,600 |
| We 04/01/26 | 173.45 | 425,200 |
| 390,600 |
| We 03/18/26 | 206.09 | 482,600 |
| Tu 03/17/26 | 210.19 | 363,600 |
| Mo 03/16/26 | 209.69 | 485,800 |
| Fr 03/13/26 | 212.02 | 522,200 |
| Th 03/12/26 | 212.85 | 631,400 |
| We 03/11/26 | 223.30 | 422,200 |
| Tu 03/10/26 | 225.34 | 667,200 |
| Mo 03/09/26 | 221.42 | 569,400 |
| Fr 03/06/26 | 217.33 | 480,200 |
| Th 03/05/26 | 218.21 | 1,657,700 |
| We 03/04/26 | 210.67 | 979,400 |
| Tu 03/03/26 | 208.76 | 1,569,500 |
| Mo 03/02/26 | 199.01 | 970,200 |
| Fr 02/13/26 | 177.28 | 401,500 |
| Th 02/12/26 | 170.12 | 740,000 |
| We 02/11/26 | 169.61 | 486,100 |
| Tu 02/10/26 | 185.53 | 298,500 |
| Mo 02/09/26 | 185.23 | 798,300 |
| Fr 02/06/26 | 183.22 | 800,600 |
| Th 02/05/26 | 155.92 | 406,500 |
| We 02/04/26 | 163.08 | 571,100 |
| Tu 02/03/26 | 170.00 | 509,400 |
| Mo 02/02/26 | 174.73 | 594,700 |
| Fr 01/30/26 | 163.69 | 815,000 |
| Th 01/29/26 | 171.40 | 415,400 |
| We 01/28/26 | 174.89 | 341,500 |
| 1,082,000 |
| Tu 01/13/26 | 211.72 | 476,000 |
| Mo 01/12/26 | 215.51 | 878,200 |
| Fr 01/09/26 | 239.35 | 442,300 |
| Th 01/08/26 | 236.60 | 229,800 |
| We 01/07/26 | 234.74 | 295,200 |
| Tu 01/06/26 | 233.25 | 271,900 |
| Mo 01/05/26 | 230.18 | 335,900 |
| Fr 01/02/26 | 219.48 | 369,900 |
| We 12/31/25 | 221.41 | 245,000 |
| Tu 12/30/25 | 221.25 | 222,300 |
| Mo 12/29/25 | 227.74 | 322,100 |
| Fr 12/26/25 | 229.22 | 260,600 |
| We 12/24/25 | 228.69 | 161,300 |
| 250,800 |
| We 12/10/25 | 196.89 | 321,700 |
| Tu 12/09/25 | 194.69 | 366,500 |
| Mo 12/08/25 | 202.41 | 214,600 |
| Fr 12/05/25 | 207.01 | 322,500 |
| Th 12/04/25 | 210.09 | 291,700 |
| We 12/03/25 | 203.77 | 266,700 |
| Tu 12/02/25 | 202.65 | 328,100 |
| Mo 12/01/25 | 203.70 | 479,900 |
| Fr 11/28/25 | 218.26 | 245,200 |
| We 11/26/25 | 213.13 | 456,400 |
| Tu 11/25/25 | 210.30 | 672,800 |
| Mo 11/24/25 | 203.79 | 818,600 |
| Fr 11/21/25 | 194.68 | 730,000 |
| Fr 11/07/25 | 235.45 | 748,500 |
| Th 11/06/25 | 223.63 | 751,100 |
| We 11/05/25 | 243.47 | 1,006,700 |
| Tu 11/04/25 | 234.58 | 1,992,700 |
| Mo 11/03/25 | 240.11 | 630,200 |
| Fr 10/31/25 | 239.32 | 258,600 |
| Th 10/30/25 | 224.18 | 323,400 |
| We 10/29/25 | 243.87 | 396,300 |
| Tu 10/28/25 | 250.99 | 221,300 |
| Mo 10/27/25 | 256.05 | 390,300 |
| Fr 10/24/25 | 248.67 | 477,400 |
| Th 10/23/25 | 240.96 | 403,300 |
| We 10/22/25 | 218.33 | 387,200 |
| 264,700 |
| We 10/08/25 | 208.01 | 395,600 |
| Tu 10/07/25 | 202.88 | 293,400 |
| Mo 10/06/25 | 200.28 | 322,900 |
| Fr 10/03/25 | 203.43 | 233,000 |
| Th 10/02/25 | 204.23 | 520,000 |
| We 10/01/25 | 197.35 | 481,600 |
| Tu 09/30/25 | 199.35 | 655,400 |
| Mo 09/29/25 | 210.87 | 367,900 |
| Fr 09/26/25 | 218.10 | 252,400 |
| Th 09/25/25 | 223.27 | 307,200 |
| We 09/24/25 | 229.03 | 339,400 |
| Tu 09/23/25 | 231.37 | 382,200 |
| Mo 09/22/25 | 242.56 | 498,300 |
| Mo 09/08/25 | 195.20 | 364,500 |