NASDAQ, DAVE End of Day and Historical Stock Data [Dave Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DAVE:

05 Sep 2025

LAST: 194.7	CHANGE: 0.94	OPEN: 199.8	HIGH: 200.1	ASK: 2.9	VOLUME: 486.6K
LAST: 194.7	CHG(%): 0.48	PREV: 195.6	LOW: 189.0	BID: 24.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	199.8	200.1	189.0	194.7	486.6K
04 Sep 25	199.4	207.0	194.2	195.6	513K
03 Sep 25	212.8	217.6	204.5	204.8	312.3K
02 Sep 25	204.0	212.6	198.6	210.1	308.7K
29 Aug 25	220.2	222.5	209.5	213.2	284.9K
28 Aug 25	208.0	221.3	205.2	217.8	318.6K
27 Aug 25	209.1	216.9	207.7	207.8	494.1K
26 Aug 25	197.8	209.5	196.0	208.2	475.9K
25 Aug 25	198.1	208.3	195.4	198.0	361K
22 Aug 25	186.3	200.9	184.7	199.0	316.9K

COMPANY PROFILE

Name:
About:	Dave Inc. provides various financial products and services through its financial services platform in the United States. The company offers Budget, personal financial management tool that helps members with budgeting, and managing income and expenses; ExtraCash, a short-term liquidity alternative, which allows members to advance funds to their account through automated clearing house network and avoid a fee; Side Hustle, a job application portal to find supplemental or temporary work; and Surveys, which allows member to take paid surveys within the Dave mobile application. It also provides Dave Banking, a digital checking and demand deposit account. Dave Inc. was founded in 2015 and is headquartered in Los Angeles, California.
Sector:	Technology
Address:	1265 South Cochran Avenue, Los Angeles, CA, United States, 90019
Website:	https://dave.com
CUSIP:	23834J102
CIK:	0001841408
ISIN:	US23834J1025
FIGI:	BBG00Z483VQ0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 04, 1996

Purchase Intraday History
for this symbol from Nov 04, 1996

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	50.26
Price to Book:	11.82
Price to Sales:	5.92
EBITDA:	100.21M
Shares:	12.08M
Market Cap:	2.352B

TECHNICAL INDICATORS

MA5:	203.68
MA10:	204.93
MA20:	198.67
MA50:	216.57
MA100:	193.47
MA200:	142.36
STO14:	23.16
RSI14:	45.48
WPR14:	-73.42
MTM14:	-7.65
ROC14:	-0.04
ATR:	12.45
Week High:	222.48
Week Low:	189.00
Month High:	249.90
Month Low:	176.27
Year High:	286.45
Year Low:	31.75
Volatility:	48.09

RECENT SPLITS

Date	Ratio
06 Jan 2023	1-32