Dave Inc. - Price History
Monthly price history for DAVE (Dave Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.92 | $35.92 |
| March 2024 | $37.14 | $37.14 |
| February 2024 | $26.19 | $26.19 |
| January 2024 | $17.31 | $17.31 |
| December 2023 | $8.38 | $8.38 |
| November 2023 | $6 | $6 |
| October 2023 | $5.27 | $5.27 |
| September 2023 | $6.20 | $6.20 |
| August 2023 | $7.70 | $7.70 |
| July 2023 | $6.23 | $6.23 |
| June 2023 | $5.33 | $5.33 |
| May 2023 | $5.42 | $5.42 |
| April 2023 | $5.60 | $5.60 |
| March 2023 | $6.06 | $6.06 |
| February 2023 | $8.41 | $8.41 |
| January 2023 | $9.08 | $9.08 |
| December 2022 | $9.28 | $0.29 |
| November 2022 | $13.04 | $0.41 |
| October 2022 | $10.06 | $0.31 |
| September 2022 | $11.48 | $0.36 |
| August 2022 | $16.48 | $0.52 |
| July 2022 | $22.08 | $0.69 |
| June 2022 | $22.02 | $0.69 |
| May 2022 | $73.28 | $2.29 |
| April 2022 | $129.60 | $4.05 |
| March 2022 | $228.80 | $7.15 |
| February 2022 | $139.84 | $4.37 |
| January 2022 | $401.60 | $12.55 |
| December 2021 | $328 | $10.25 |
| November 2021 | $320 | $10 |
| October 2021 | $318.40 | $9.95 |
| September 2021 | $317.12 | $9.91 |
| August 2021 | $316.48 | $9.89 |
| July 2021 | $315.52 | $9.86 |
| June 2021 | $316.48 | $9.89 |
| May 2021 | $316.80 | $9.90 |
| April 2021 | $315.52 | $9.86 |
| March 2021 | $4.56 | $4.56 |
| February 2021 | $4.56 | $4.56 |
| January 2021 | $4.56 | $4.56 |
| December 2020 | $4.56 | $4.56 |
| November 2020 | $4.56 | $4.56 |
| October 2020 | $4.56 | $4.56 |
| September 2020 | $4.56 | $4.56 |
| August 2020 | $4.56 | $4.56 |
| July 2020 | $4.56 | $4.56 |
| June 2020 | $4.56 | $4.56 |
| May 2020 | $4.56 | $4.56 |
| April 2020 | $4.56 | $4.56 |
| March 2020 | $4.56 | $4.56 |
| February 2020 | $4.56 | $4.56 |
| January 2020 | $4.56 | $4.56 |
| December 2019 | $4.56 | $4.56 |
| November 2019 | $4.56 | $4.56 |
| October 2019 | $4.56 | $4.56 |
| September 2019 | $4.56 | $4.56 |
| August 2019 | $4.55 | $4.55 |
| July 2019 | $4.57 | $4.57 |
| June 2019 | $4.41 | $4.41 |
| May 2019 | $3.70 | $3.70 |
| April 2019 | $5.16 | $5.16 |
| March 2019 | $5.68 | $5.68 |
| February 2019 | $5 | $5 |
| January 2019 | $4.55 | $4.55 |
| December 2018 | $4.59 | $4.59 |
| November 2018 | $5.16 | $5.16 |
| October 2018 | $5.31 | $5.31 |
| September 2018 | $6.55 | $6.55 |
| August 2018 | $6.65 | $6.65 |
| July 2018 | $6.40 | $6.40 |
| June 2018 | $6.75 | $6.75 |
| May 2018 | $6.85 | $6.85 |
| April 2018 | $8.20 | $8.20 |
| March 2018 | $7.10 | $7.10 |
| February 2018 | $6.75 | $6.75 |
| January 2018 | $6.10 | $6.10 |
| December 2017 | $6.55 | $6.55 |
| November 2017 | $4.85 | $4.85 |
| October 2017 | $3.90 | $3.90 |
| September 2017 | $4.15 | $4.15 |
| August 2017 | $4.35 | $4.35 |
| July 2017 | $3.50 | $3.50 |
| June 2017 | $3.60 | $3.60 |
| May 2017 | $3.95 | $3.95 |
| April 2017 | $4 | $4 |
| March 2017 | $3.90 | $3.90 |
| February 2017 | $5.65 | $5.65 |
| January 2017 | $5.40 | $5.40 |
| December 2016 | $4.95 | $4.95 |
| November 2016 | $4.65 | $4.65 |
| October 2016 | $5 | $5 |
| September 2016 | $5.48 | $5.48 |
| August 2016 | $6.04 | $6.04 |
| July 2016 | $5.81 | $5.81 |
| June 2016 | $5.03 | $5.03 |
| May 2016 | $5.68 | $5.68 |
| April 2016 | $5.82 | $5.82 |
| March 2016 | $6.09 | $6.09 |
| February 2016 | $5.82 | $5.82 |
| January 2016 | $6.66 | $6.66 |
| December 2015 | $6.94 | $6.94 |
| November 2015 | $7.84 | $7.84 |
| October 2015 | $11.51 | $11.51 |
| September 2015 | $12.91 | $12.91 |
| August 2015 | $14.61 | $14.61 |
| July 2015 | $17.81 | $17.81 |
| June 2015 | $20.05 | $20.05 |
| May 2015 | $20.81 | $20.81 |
| April 2015 | $28.20 | $28.20 |
| March 2015 | $28.50 | $28.50 |
| February 2015 | $30.72 | $30.72 |
| January 2015 | $30.27 | $30.27 |
| December 2014 | $26.27 | $26.27 |
| November 2014 | $25.50 | $25.50 |
| October 2014 | $26.07 | $26.07 |
| September 2014 | $26.92 | $26.92 |
| August 2014 | $27.11 | $27.11 |
| July 2014 | $24.93 | $24.93 |
| June 2014 | $28.70 | $28.70 |
| May 2014 | $32.07 | $32.07 |
| April 2014 | $26.49 | $26.49 |
| March 2014 | $24.48 | $24.48 |
| February 2014 | $24.50 | $24.50 |
| January 2014 | $16.81 | $16.81 |
| December 2013 | $18.30 | $18.30 |
| November 2013 | $20.07 | $20.07 |
| October 2013 | $18.05 | $18.05 |
| September 2013 | $16.09 | $16.09 |
| August 2013 | $16.09 | $16.09 |
| July 2013 | $16.15 | $16.15 |
| June 2013 | $15.59 | $15.59 |
| May 2013 | $12.01 | $12.01 |
| April 2013 | $11.05 | $11.05 |
| March 2013 | $10.86 | $10.86 |
| February 2013 | $9.84 | $9.84 |
| January 2013 | $9.44 | $9.44 |
| December 2012 | $9.19 | $9.19 |
| November 2012 | $8.70 | $8.70 |
| October 2012 | $7.90 | $7.90 |
| September 2012 | $9.53 | $9.53 |
| August 2012 | $10 | $10 |
| July 2012 | $10.40 | $10.40 |
| June 2012 | $11.05 | $11.05 |
| May 2012 | $10.35 | $10.35 |
| April 2012 | $9.97 | $9.97 |
| March 2012 | $11.60 | $11.60 |
| February 2012 | $10.92 | $10.92 |
| January 2012 | $10.36 | $10.36 |
| December 2011 | $10.30 | $10.30 |
| November 2011 | $9.07 | $9.07 |
| October 2011 | $8.67 | $8.67 |
| September 2011 | $8.59 | $8.59 |
| August 2011 | $9.55 | $9.55 |
| July 2011 | $10.26 | $10.26 |
| June 2011 | $10.01 | $10.01 |
| May 2011 | $9.96 | $9.96 |
| April 2011 | $9.83 | $9.83 |
| March 2011 | $9.75 | $9.75 |
| February 2011 | $10.26 | $10.26 |
| January 2011 | $10.06 | $10.06 |
| December 2010 | $11.15 | $11.15 |
| November 2010 | $9.90 | $9.90 |
| October 2010 | $9.49 | $9.49 |
| September 2010 | $9.45 | $9.45 |
| August 2010 | $8.29 | $8.29 |
| July 2010 | $7.99 | $7.99 |
| June 2010 | $8.35 | $8.35 |
| May 2010 | $8.52 | $8.52 |
| April 2010 | $9.38 | $9.38 |
| March 2010 | $8.05 | $8.05 |
| February 2010 | $6.68 | $6.68 |
| January 2010 | $6.25 | $6.25 |
| December 2009 | $6.05 | $6.05 |
| November 2009 | $5.98 | $5.98 |
| October 2009 | $6.14 | $6.14 |
| September 2009 | $5.85 | $5.85 |
| August 2009 | $5.75 | $5.75 |
| July 2009 | $6.45 | $6.45 |
| June 2009 | $6.14 | $6.14 |
| May 2009 | $6.18 | $6.18 |
| April 2009 | $6.76 | $6.76 |
| March 2009 | $3.14 | $3.14 |
| February 2009 | $2.70 | $2.70 |
| January 2009 | $3.06 | $3.06 |
| December 2008 | $2.90 | $2.90 |
| November 2008 | $2.88 | $2.88 |
| October 2008 | $4.19 | $4.19 |
| September 2008 | $6.01 | $6.01 |
| August 2008 | $9.30 | $9.30 |
| July 2008 | $8.49 | $8.49 |
| June 2008 | $7.70 | $7.70 |
| May 2008 | $9.14 | $9.14 |
| April 2008 | $9.01 | $9.01 |
| March 2008 | $9.54 | $9.54 |
| February 2008 | $10.15 | $10.15 |
| January 2008 | $11.22 | $11.22 |
| December 2007 | $13.56 | $13.56 |
| November 2007 | $13.78 | $13.78 |
| October 2007 | $16.93 | $16.93 |
| September 2007 | $16.26 | $16.26 |
| August 2007 | $19.03 | $19.03 |
| July 2007 | $19.90 | $19.90 |
| June 2007 | $22.25 | $22.25 |
| May 2007 | $21.32 | $21.32 |
| April 2007 | $19.06 | $19.06 |
| March 2007 | $18.09 | $18.09 |
| February 2007 | $18.58 | $18.58 |
| January 2007 | $17.99 | $17.99 |
| December 2006 | $16.49 | $16.49 |
| November 2006 | $16.17 | $16.17 |
| October 2006 | $16.97 | $16.97 |
| September 2006 | $15.20 | $15.20 |
| August 2006 | $14.84 | $14.84 |
| July 2006 | $12.55 | $12.55 |
| June 2006 | $13.30 | $13.30 |
| May 2006 | $14.98 | $14.98 |
| April 2006 | $14.61 | $14.61 |
| March 2006 | $13.06 | $13.06 |
| February 2006 | $13.81 | $13.81 |
| January 2006 | $12.79 | $12.79 |
| December 2005 | $11.27 | $11.27 |
| November 2005 | $10.71 | $10.71 |
| October 2005 | $11.94 | $11.94 |
| September 2005 | $11.92 | $11.92 |
| August 2005 | $12.10 | $12.10 |
| July 2005 | $9.82 | $9.82 |
| June 2005 | $9.87 | $9.87 |
| May 2005 | $10.87 | $10.87 |
| April 2005 | $10.88 | $10.88 |
| March 2005 | $14.08 | $14.08 |
| February 2005 | $11.06 | $11.06 |
| January 2005 | $11.90 | $11.90 |
| December 2004 | $12.75 | $12.75 |
| November 2004 | $11.12 | $11.12 |
| October 2004 | $8.03 | $8.03 |
| September 2004 | $7.50 | $7.50 |
| August 2004 | $6.95 | $6.95 |
| July 2004 | $7.13 | $7.13 |
| June 2004 | $7.69 | $7.69 |
| May 2004 | $7.90 | $7.90 |
| April 2004 | $7.85 | $7.85 |
| March 2004 | $7.78 | $7.78 |
| February 2004 | $6.17 | $6.17 |
| January 2004 | $5.88 | $5.88 |
| December 2003 | $4.65 | $4.65 |
| November 2003 | $4.99 | $4.99 |
| October 2003 | $5.15 | $5.15 |
| September 2003 | $5.12 | $5.12 |
| August 2003 | $6 | $6 |
| July 2003 | $4.50 | $4.50 |
| June 2003 | $4.13 | $4.13 |
| May 2003 | $4.13 | $4.13 |
| April 2003 | $4.03 | $4.03 |
| March 2003 | $4.42 | $4.42 |
| February 2003 | $3.06 | $3.06 |
| January 2003 | $3.06 | $3.06 |
| December 2002 | $3.14 | $3.14 |
| November 2002 | $3.64 | $3.64 |
| October 2002 | $3.40 | $3.40 |
| September 2002 | $5.27 | $5.27 |
| August 2002 | $6.28 | $6.28 |
| July 2002 | $6.50 | $6.50 |
| June 2002 | $7.85 | $7.85 |
| May 2002 | $7.71 | $7.71 |
| April 2002 | $7.20 | $7.20 |
| March 2002 | $8.07 | $8.07 |
| February 2002 | $7.10 | $7.10 |
| January 2002 | $7.98 | $7.98 |
| December 2001 | $7.31 | $7.31 |
| November 2001 | $6.95 | $6.95 |
| October 2001 | $7.60 | $7.60 |
| September 2001 | $9.50 | $9.50 |
| August 2001 | $9.05 | $9.05 |
| July 2001 | $9.93 | $9.93 |
| June 2001 | $9.67 | $9.67 |
| May 2001 | $7.97 | $7.97 |
| April 2001 | $4.95 | $4.95 |
| March 2001 | $4 | $4 |
| February 2001 | $4 | $4 |
| January 2001 | $4 | $4 |
| December 2000 | $3 | $3 |
| November 2000 | $3 | $3 |
| October 2000 | $3.84 | $3.84 |
| September 2000 | $3.50 | $3.50 |
| August 2000 | $3.44 | $3.44 |
| July 2000 | $4.38 | $4.38 |
| June 2000 | $4.44 | $4.44 |
| May 2000 | $3.44 | $3.44 |
| April 2000 | $2.88 | $2.88 |
| March 2000 | $2.62 | $2.62 |
| February 2000 | $1.94 | $1.94 |
| January 2000 | $2.19 | $2.19 |
| December 1999 | $2.03 | $2.03 |
| November 1999 | $2.06 | $2.06 |
| October 1999 | $1.94 | $1.94 |
| September 1999 | $2 | $2 |
| August 1999 | $2.38 | $2.38 |
| July 1999 | $2.56 | $2.56 |
| June 1999 | $2.53 | $2.53 |
| May 1999 | $3.25 | $3.25 |
| April 1999 | $2.75 | $2.75 |
| March 1999 | $2.38 | $2.38 |
| February 1999 | $3.12 | $3.12 |
| January 1999 | $3.44 | $3.44 |
| December 1998 | $2.81 | $2.81 |
| November 1998 | $3.06 | $3.06 |
| October 1998 | $4 | $4 |
| September 1998 | $2.69 | $2.69 |
| August 1998 | $2.94 | $2.94 |
| July 1998 | $4.06 | $4.06 |
| June 1998 | $5 | $5 |
| May 1998 | $5.94 | $5.94 |
| April 1998 | $5.75 | $5.75 |
| March 1998 | $7 | $7 |
| February 1998 | $7 | $7 |
| January 1998 | $8.12 | $8.12 |
| December 1997 | $8.94 | $8.94 |
| November 1997 | $16.25 | $16.25 |
| October 1997 | $17.38 | $17.38 |
| September 1997 | $19 | $19 |
| August 1997 | $15.62 | $15.62 |
| July 1997 | $15 | $15 |
| June 1997 | $13 | $13 |
| May 1997 | $13.75 | $13.75 |
| April 1997 | $11.38 | $11.38 |
| March 1997 | $9.12 | $9.12 |
| February 1997 | $7 | $7 |
| January 1997 | $8.62 | $8.62 |
| December 1996 | $8.25 | $8.25 |
| November 1996 | $7.50 | $7.50 |
DAVE
Price: $48.40
52 week price:
Earnings Per Share: -4.07 USD
P/E Ratio: -3.73
Exchange: NGM
Sector: Technology
Industry: Software - Application
Volume: 31300
Ebitda: -1.2 millionMarket Capitalization: 442.1 million