Dave Inc. - Class A Common Stock (DAVE)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	80.00	81.41	77.43	79.39	431,195	79.39
4/02/2025	81.93	87.43	81.57	85.09	403,081	85.09
4/01/2025	82.96	85.99	81.12	84.53	342,270	84.53
3/31/2025	81.00	83.35	78.56	82.66	768,360	82.66
3/28/2025	88.00	89.48	83.12	84.55	403,021	84.55
3/27/2025	90.51	91.64	86.26	88.25	309,540	88.25
3/26/2025	96.90	97.91	89.66	92.49	375,587	92.49
3/25/2025	95.91	101.70	94.44	96.90	443,517	96.90
3/24/2025	93.56	97.76	93.03	96.73	490,821	96.73
3/21/2025	86.21	90.68	83.05	90.57	277,749	90.57
3/20/2025	85.02	89.82	85.02	87.79	228,495	87.79
3/19/2025	84.39	87.14	83.71	86.09	419,964	86.09
3/18/2025	86.10	86.89	82.60	83.44	215,285	83.44
3/17/2025	86.57	88.50	84.45	87.24	373,066	87.24
3/14/2025	83.00	87.60	83.00	86.30	482,378	86.30
3/13/2025	86.06	86.50	80.08	81.80	489,149	81.80
3/12/2025	86.79	89.74	81.11	86.06	618,366	86.06
3/11/2025	79.82	85.99	79.57	81.82	641,325	81.82
3/10/2025	84.27	85.22	77.83	81.92	547,466	81.92
3/07/2025	83.13	84.63	77.31	83.36	736,379	83.36
3/06/2025	90.10	90.84	82.52	83.21	652,753	83.21
3/05/2025	89.14	92.08	87.57	91.42	647,588	91.42
3/04/2025	93.00	95.00	82.51	90.38	1,509,802	90.38
3/03/2025	96.26	103.37	92.38	95.03	927,262	95.03
2/28/2025	95.03	103.31	92.70	100.66	607,252	100.66
2/27/2025	107.18	109.10	96.37	96.74	554,921	96.74
2/26/2025	101.05	106.43	100.28	103.55	317,792	103.55
2/25/2025	98.58	101.02	92.00	99.60	557,818	99.60
2/24/2025	100.80	103.29	95.48	101.07	478,994	101.07
2/21/2025	110.54	111.11	99.03	100.90	840,412	100.90
2/20/2025	113.31	114.19	104.22	109.73	507,446	109.73
2/19/2025	115.55	118.25	112.19	113.12	351,707	113.12
2/18/2025	121.03	125.00	114.23	115.65	594,089	115.65
2/14/2025	111.33	119.50	109.64	117.30	652,323	117.30
2/13/2025	111.15	113.00	105.00	109.92	436,663	109.92
2/12/2025	101.88	109.36	101.00	108.32	407,323	108.32
2/11/2025	107.37	108.00	102.04	103.78	327,040	103.78
2/10/2025	105.00	110.70	104.61	109.40	398,728	109.40
2/07/2025	108.54	112.21	100.12	103.02	543,094	103.02
2/06/2025	105.24	114.26	105.24	108.31	869,929	108.31
2/05/2025	98.16	103.78	98.00	103.64	307,718	103.64
2/04/2025	94.90	101.83	93.01	98.80	372,386	98.80
2/03/2025	89.53	94.25	86.63	91.08	310,500	91.08
1/31/2025	99.00	103.30	95.04	95.82	580,314	95.82
1/30/2025	97.34	99.50	95.76	96.94	335,493	96.94
1/29/2025	92.83	98.31	91.54	95.69	412,938	95.69
1/28/2025	89.27	95.14	88.71	93.30	530,643	93.30
1/27/2025	86.00	90.74	83.00	88.32	438,478	88.32
1/24/2025	91.85	94.00	87.89	89.89	357,894	89.89
1/23/2025	95.00	95.00	89.69	93.03	291,172	93.03
1/22/2025	89.95	96.53	89.29	95.15	385,521	95.15
1/21/2025	89.78	92.97	88.47	90.92	316,575	90.92
1/17/2025	90.18	92.56	87.41	87.85	230,444	87.85
1/16/2025	87.25	92.13	86.88	89.32	260,233	89.32
1/15/2025	84.49	86.93	81.84	86.79	348,506	86.79
1/14/2025	83.51	84.27	80.22	82.02	415,961	82.02
1/13/2025	84.00	87.80	80.86	81.87	331,545	81.87
1/10/2025	82.12	85.25	77.44	84.86	396,642	84.86
1/08/2025	85.43	85.67	82.50	85.26	259,718	85.26
1/07/2025	91.87	93.19	84.46	85.77	356,058	85.77
1/06/2025	90.53	94.04	89.32	91.23	275,100	91.23