DAVE
DAVE (DAVE)
NASDAQ
$316.30+$6.58 (+2.12%)
Price as of Jun 23, 2026 11:24 AM EDT
  • $3.5B
    Market Cap
  • 44.24%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +35.57%
    Low Price$249.33
    High Price$314.44
  • 3 Months
    +47.61%
    Low Price$165.58
    High Price$314.44
  • 1 Year
    +44.24%
    Low Price$155.92
    High Price$314.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
313.78
322.01
304.88
309.72
-1.50%
606,505
06/18/2026
294.12
315.52
284.50
314.44
+10.01%
869,000
06/17/2026
298.52
313.04
283.86
285.84
-4.25%
570,670
06/16/2026
310.00
318.66
297.94
298.52
-3.31%
512,641
06/15/2026
299.50
315.08
296.20
308.75
+7.66%
1,197,710
06/12/2026
289.15
301.19
253.05
286.78
+0.47%
787,597
06/11/2026
272.23
285.88
263.01
285.43
+5.36%
394,108
06/10/2026
278.77
289.90
268.21
270.90
-2.80%
648,295
06/09/2026
274.33
286.00
262.58
278.71
+3.12%
495,377
06/08/2026
264.14
279.49
255.61
270.29
+4.66%
567,704
06/05/2026
259.83
266.75
250.86
258.25
-1.31%
444,703
06/04/2026
247.65
263.43
246.00
261.69
+4.96%
379,380
06/03/2026
262.06
265.20
242.01
249.33
-6.56%
889,555
06/02/2026
275.01
280.99
264.58
266.83
-5.57%
653,251
06/01/2026
284.89
293.90
273.52
282.56
0.00%
866,057
05/29/2026
272.20
287.00
267.47
282.56
+5.11%
2,579,978
05/28/2026
266.60
282.59
253.82
268.82
+4.90%
972,620
05/27/2026
248.80
259.44
248.76
256.26
+2.77%
518,764
05/26/2026
231.25
251.50
231.25
249.35
+9.14%
455,883
05/22/2026
241.05
245.00
224.81
228.46
-5.16%
460,118
05/21/2026
240.32
244.78
228.35
240.90
-1.19%
428,233
05/20/2026
243.10
248.00
233.85
243.80
+1.96%
304,021
05/19/2026
240.56
243.77
228.98
239.11
-0.60%
320,401
05/18/2026
233.94
243.88
231.63
240.56
+2.02%
192,212
05/15/2026
231.65
240.00
225.00
235.79
+0.55%
343,970
05/14/2026
240.26
242.05
232.80
234.49
-2.32%
301,970
05/13/2026
240.15
245.31
230.00
240.07
-0.90%
381,502
05/12/2026
248.88
255.00
238.47
242.25
-2.87%
507,151
05/11/2026
247.76
253.93
242.38
249.42
-2.70%
475,493
05/08/2026
252.47
257.58
241.89
256.33
+2.83%
479,785
05/07/2026
246.37
265.32
244.53
249.27
+1.18%
544,592
05/06/2026
245.12
252.00
226.74
246.37
-6.61%
979,976
05/05/2026
280.42
282.11
256.87
263.81
-5.50%
713,757
05/05/2026
$3.64 Earnings
05/04/2026
276.74
285.39
273.32
279.17
+2.39%
482,735
05/01/2026
274.02
279.00
271.90
272.65
+0.24%
327,288
04/30/2026
258.24
274.52
256.97
271.99
+5.72%
528,352
04/29/2026
278.42
278.42
253.70
257.27
-7.64%
517,114
04/28/2026
278.00
281.00
269.56
278.54
-0.34%
288,417
04/27/2026
274.50
279.57
267.46
279.48
+1.79%
205,928
04/24/2026
278.78
278.78
261.07
274.56
+0.08%
310,288
04/23/2026
282.00
284.31
273.72
274.35
-2.69%
459,720
04/22/2026
279.38
287.69
273.26
281.94
+2.90%
693,335
04/21/2026
270.00
284.76
266.41
273.99
+2.48%
755,544
04/20/2026
247.13
268.17
247.13
267.37
+6.65%
697,630
04/17/2026
237.87
256.18
236.57
250.71
+7.62%
1,074,422
04/16/2026
233.00
234.15
223.41
232.95
+1.28%
582,000
04/15/2026
218.02
231.20
215.02
230.00
+7.60%
783,649
04/14/2026
199.75
215.64
199.75
213.76
+9.55%
1,057,387
04/13/2026
183.36
196.86
183.20
195.13
+5.24%
486,776
04/10/2026
182.72
186.39
176.57
185.41
+1.94%
470,996
04/09/2026
177.27
183.20
175.00
181.88
+1.96%
512,447
04/08/2026
176.69
182.00
174.75
178.38
+7.73%
584,617
04/07/2026
173.90
176.00
164.86
165.58
-4.86%
549,482
04/06/2026
174.00
183.00
174.00
174.03
+0.77%
493,093
04/02/2026
167.12
176.67
166.54
172.70
-0.43%
230,624
04/01/2026
177.72
183.67
172.04
173.45
-0.37%
425,561
03/31/2026
171.65
175.39
164.00
174.09
+2.73%
993,848
03/30/2026
175.12
177.49
167.56
169.46
-3.14%
405,610
03/27/2026
177.56
179.90
173.06
174.95
-2.32%
441,623
03/26/2026
177.09
185.00
175.00
179.10
-1.05%
482,410
03/25/2026
207.50
210.00
178.00
181.01
-12.30%
1,245,757
03/24/2026
212.32
214.05
204.01
206.40
-4.16%
324,462
03/23/2026
214.58
220.00
211.24
215.36
+2.64%
435,878
03/20/2026
208.38
215.01
205.41
209.82
-0.30%
511,738
03/19/2026
205.54
212.31
200.01
210.46
+2.12%
390,887
03/18/2026
210.19
214.70
204.20
206.09
-1.95%
482,642
03/17/2026
207.91
215.89
206.12
210.19
+0.24%
363,491
03/16/2026
215.20
217.00
201.65
209.69
-1.10%
486,126
03/13/2026
216.11
222.28
208.09
212.02
-0.39%
522,157
03/12/2026
221.00
224.19
212.15
212.85
-4.68%
631,568
03/11/2026
223.20
227.00
217.54
223.31
-0.90%
422,929
03/10/2026
222.02
227.69
220.00
225.34
+1.77%
667,416
03/09/2026
214.00
224.10
206.67
221.42
+1.88%
569,530
03/06/2026
210.87
217.38
204.09
217.33
-0.40%
480,605
03/05/2026
214.90
224.28
208.82
218.21
+3.58%
1,657,728
03/04/2026
203.06
217.11
195.08
210.67
+0.91%
979,512
03/03/2026
208.89
216.09
182.27
208.76
+4.90%
1,569,522
03/02/2026
185.01
205.87
185.01
199.01
+2.97%
970,224
03/02/2026
$3.69 Earnings
02/27/2026
185.90
194.97
185.00
193.27
+0.49%
990,033
02/26/2026
178.20
193.08
178.00
192.33
+11.55%
828,036
02/25/2026
172.07
176.22
170.00
172.41
+1.83%
476,933
02/24/2026
165.50
172.00
161.62
169.31
+2.25%
271,209
02/23/2026
174.90
178.85
162.10
165.59
-6.19%
272,840
02/20/2026
175.49
180.70
174.48
176.51
-0.97%
273,463
02/19/2026
177.50
184.28
173.01
178.24
-1.29%
496,688
02/18/2026
177.30
185.13
177.03
180.57
+2.24%
235,885
02/17/2026
173.93
182.27
173.69
176.61
-0.38%
306,425
02/13/2026
170.36
182.00
168.71
177.28
+4.21%
401,548
02/12/2026
173.81
174.45
159.72
170.12
+0.30%
740,094
02/11/2026
187.49
188.00
167.12
169.61
-8.58%
486,131
02/10/2026
187.00
193.04
185.00
185.53
+0.16%
298,466
02/09/2026
185.00
194.00
182.89
185.23
+1.10%
798,256
02/06/2026
175.73
185.85
170.11
183.22
+17.51%
800,812
02/05/2026
158.52
161.12
152.21
155.92
-4.39%
406,489
02/04/2026
168.00
169.98
154.02
163.08
-4.07%
571,341
02/03/2026
175.96
178.00
165.04
170.00
-2.71%
509,411
02/02/2026
162.00
176.66
160.23
174.73
+6.74%
594,784
01/30/2026
170.72
172.50
162.51
163.69
-4.50%
815,411