>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding DAVE »    DAVE Split History »
Home Free Dividend Report Stock Splits Calendar DAVE Historical Stock Prices Preferred Stock Newsletter DAVE Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
DAVE Historical Price Range
Date Open High Low Close Volume
10/09/2026 $355.84 $369.73 $353.06 $368.42 180.70K
10/12/2026 $367.08 $371.52 $360.01 $361.09 163.50K
10/13/2026 $359.96 $365.39 $352.71 $362.87 189.00K
10/14/2026 $352.76 $359.30 $346.06 $356.80 318.00K
10/15/2026 $347.73 $370.03 $347.73 $369.00 319.00K
About Dave
Dave Inc. specializes in neobanking and financial technology (fintech) services. Co. has built an integrated and fully digital financial services platform that provides millions of Americans with a variety of financial products. Co. offers cash advances through its flagship 0% interest ExtraCash product. Through its Banking, the Co. provides a digital checking account service, integrated with ExtraCash advances. Its members can have access to tools for building long-term financial health, such as goals savings accounts and customizable automatic round-up savings on debit spend transactions. Its ExtraCash and banking products are offered through its bank partner, Evolve Bank & Trust.
DAVE historical stock prices picture
Dave (DAVE) has the following price history information. Looking back at DAVE historical stock prices for the last five trading days, on October 09, 2026, DAVE opened at $355.84, traded as high as $369.73 and as low as $353.06, and closed at $368.42. Trading volume was a total of 180.70K shares. On October 12, 2026, DAVE opened at $367.08, traded as high as $371.52 and as low as $360.01, and closed at $361.09. Trading volume was a total of 163.50K shares. On October 13, 2026, DAVE opened at $359.96, traded as high as $365.39 and as low as $352.71, and closed at $362.87. Trading volume was a total of 189.00K shares. On October 14, 2026, DAVE opened at $352.76, traded as high as $359.30 and as low as $346.06, and closed at $356.80. Trading volume was a total of 318.00K shares. On October 15, 2026, DAVE opened at $347.73, traded as high as $370.03 and as low as $347.73, and closed at $369.00. Trading volume was a total of 319.00K shares.

DAVE Historical Stock Prices By Date:

DAVE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dave shares, starting with a $10,000 purchase of DAVE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 01/03/2022
End date: 10/15/2026
Start price/share: $266.56
End price/share: $369.00
Dividends collected/share: $0.00
Total return: 38.43%
Average Annual Total Return: 7.04%
Starting investment: $10,000.00
Ending investment: $13,843.78
Years: 4.78
DAVE Historical Closing Prices
Date Close
10/09/2026$368.42
10/12/2026$361.09
10/13/2026$362.87
10/14/2026$356.80
10/15/2026$369.00
Services Historical Prices
DAVE is categorized under the Services sector; below are some other companies in the same sector:

DCIN Historical Stock Prices
DDE Historical Stock Prices
DDS Historical Stock Prices
DEG Historical Stock Prices
DENN Historical Stock Prices
DEST Historical Stock Prices
DFRG Historical Stock Prices
DG Historical Stock Prices
DGIT Historical Stock Prices
DGSE Historical Stock Prices

Also explore: DAVE shares outstanding history

Email EnvelopeFree DAVE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DAVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.