DAVE
DAVE (DAVE)
NASDAQ
$350.40-$4.32 (-1.22%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $4.1B
    Market Cap
  • 78.25%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -19.18%
    Low Price$308.82
    High Price$430.16
  • 3 Months
    +47.25%
    Low Price$249.33
    High Price$442.53
  • 1 Year
    +78.25%
    Low Price$155.92
    High Price$442.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
339.30
355.23
330.03
354.72
+5.88%
355,207
08/20/2026
346.88
346.88
327.32
335.01
-2.91%
312,767
08/19/2026
334.00
359.85
334.00
345.05
+3.58%
495,492
08/18/2026
330.53
349.00
330.53
333.14
-2.43%
356,542
08/17/2026
336.94
342.31
325.08
341.43
+2.05%
687,005
08/14/2026
330.91
347.99
330.18
334.57
+0.24%
360,424
08/13/2026
324.51
336.55
320.68
333.77
+5.56%
525,310
08/12/2026
315.04
317.28
303.01
316.19
+2.00%
428,021
08/11/2026
308.83
317.94
302.17
310.00
+0.38%
384,774
08/10/2026
317.94
322.00
306.37
308.82
-2.87%
549,799
08/07/2026
365.01
365.18
317.56
317.93
-12.96%
673,983
08/06/2026
385.97
398.86
360.00
365.26
-15.09%
953,215
08/05/2026
438.23
438.23
421.02
430.16
+0.21%
435,106
08/05/2026
$4.12 Earnings
08/04/2026
406.86
431.79
406.86
429.26
+7.54%
340,373
08/03/2026
374.37
402.67
374.06
399.15
+7.10%
265,727
07/31/2026
377.28
383.74
371.36
372.69
-1.31%
334,745
07/30/2026
376.31
380.96
364.00
377.64
-0.36%
628,214
07/29/2026
395.61
408.85
372.44
378.99
-6.76%
417,219
07/28/2026
401.15
407.37
370.74
406.45
+0.20%
483,234
07/27/2026
409.71
417.23
397.81
405.65
+0.71%
314,339
07/24/2026
405.98
422.39
395.00
402.81
-1.41%
242,567
07/23/2026
420.52
423.43
390.70
408.59
-3.56%
430,309
07/22/2026
430.80
439.52
416.59
423.66
-3.47%
385,601
07/21/2026
449.58
458.25
432.65
438.90
+0.14%
616,585
07/20/2026
447.64
455.60
437.59
438.28
-0.49%
415,047
07/17/2026
425.00
445.73
411.63
440.42
-0.48%
467,623
07/16/2026
437.53
455.98
431.34
442.53
+0.99%
568,117
07/15/2026
429.56
442.82
415.00
438.19
+5.08%
763,856
07/14/2026
395.40
419.86
393.00
417.00
+7.04%
431,439
07/13/2026
404.42
408.96
383.48
389.56
-2.79%
419,544
07/10/2026
396.22
409.00
392.20
400.75
+2.72%
287,196
07/09/2026
381.10
391.14
377.74
390.14
+3.90%
285,858
07/08/2026
376.47
379.76
365.50
375.51
-2.20%
522,585
07/07/2026
396.00
409.00
380.51
383.96
-3.04%
528,718
07/06/2026
388.60
400.11
379.00
396.00
+2.23%
602,648
07/02/2026
386.37
401.93
384.27
387.36
+1.10%
549,182
07/01/2026
378.87
404.44
371.01
383.13
+2.83%
1,067,911
06/30/2026
368.56
379.55
360.96
372.59
+0.26%
451,393
06/29/2026
354.46
374.21
346.76
371.62
+6.57%
648,829
06/26/2026
316.94
353.02
312.09
348.71
+8.04%
993,569
06/25/2026
326.11
335.00
315.00
322.75
-0.15%
413,294
06/24/2026
319.90
342.65
315.57
323.22
+1.65%
733,518
06/23/2026
302.51
323.93
300.31
317.97
+2.66%
496,612
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