Dave Inc. (DAVE) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
DAVE Historical Performance
Short-Term Returns
DAVE Stock Price Trajectory (2021–2026)
As of May 7, 2026, Dave Inc. (DAVE) trades at $246.37, representing a +132.6% return over the past year. The stock has delivered a -21.4% total return over five years (-4.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $491.07 on February 2, 2022. From this peak, DAVE has corrected -49.8%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MOGO (-8.8% 1Y), ENVA (+86.5% 1Y), and OMF (+15.5% 1Y), DAVE has outperformed the peer group average. Compare DAVE vs MOGO →
DAVE Historical Price Data (2021–2026)
Showing 30 of 1,265 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 244.38 | 252.00 | 226.74 | 246.37 | 936K | -6.61% |
| 2026-05-05 | 280.42 | 282.11 | 256.87 | 263.81 | 220K | -5.50% |
| 2026-05-04 | 276.74 | 285.39 | 273.32 | 279.17 | 292K | +2.39% |
| 2026-05-01 | 274.02 | 279.00 | 271.90 | 272.65 | 322K | +0.24% |
| 2026-04-30 | 258.24 | 274.52 | 256.97 | 271.99 | 491K | +5.72% |
| 2026-04-29 | 278.42 | 278.42 | 253.70 | 257.27 | 516K | -7.64% |
| 2026-04-28 | 278.00 | 281.00 | 269.56 | 278.54 | 284K | -0.34% |
| 2026-04-27 | 273.15 | 279.57 | 267.46 | 279.48 | 201K | +1.79% |
| 2026-04-24 | 278.78 | 278.78 | 261.07 | 274.56 | 300K | +0.08% |
| 2026-04-23 | 279.01 | 284.31 | 273.72 | 274.35 | 417K | -2.69% |
| 2026-04-22 | 280.00 | 287.69 | 273.26 | 281.94 | 672K | +2.90% |
| 2026-04-21 | 271.34 | 284.76 | 266.54 | 273.99 | 755K | +2.48% |
| 2026-04-20 | 247.13 | 268.08 | 247.13 | 267.37 | 686K | +6.65% |
| 2026-04-17 | 237.87 | 256.18 | 236.57 | 250.71 | 1.07M | +7.62% |
| 2026-04-16 | 233.00 | 234.15 | 223.41 | 232.95 | 580K | +1.28% |
| 2026-04-15 | 218.02 | 231.20 | 215.02 | 230.00 | 750K | +7.60% |
| 2026-04-14 | 200.97 | 215.64 | 199.75 | 213.76 | 1.05M | +9.55% |
| 2026-04-13 | 183.69 | 196.86 | 183.19 | 195.13 | 485K | +5.24% |
| 2026-04-10 | 182.72 | 186.39 | 176.57 | 185.41 | 466K | +1.94% |
| 2026-04-09 | 177.27 | 183.19 | 175.00 | 181.88 | 507K | +1.96% |
| 2026-04-08 | 176.69 | 181.02 | 174.75 | 178.38 | 580K | +7.73% |
| 2026-04-07 | 173.90 | 176.00 | 164.83 | 165.58 | 541K | -4.86% |
| 2026-04-06 | 174.00 | 183.00 | 174.00 | 174.03 | 487K | +0.77% |
| 2026-04-02 | 167.12 | 176.66 | 166.54 | 172.70 | 229K | -0.43% |
| 2026-04-01 | 177.72 | 183.66 | 172.04 | 173.45 | 423K | -0.37% |
| 2026-03-31 | 171.65 | 175.39 | 164.00 | 174.09 | 986K | +2.73% |
| 2026-03-30 | 175.12 | 177.49 | 167.56 | 169.46 | 381K | -3.14% |
| 2026-03-27 | 177.56 | 179.90 | 173.06 | 174.95 | 421K | -2.32% |
| 2026-03-26 | 177.09 | 185.00 | 175.00 | 179.10 | 481K | -1.05% |
| 2026-03-25 | 207.50 | 210.00 | 178.00 | 181.00 | 1.24M | -12.30% |
See DAVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DAVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DAVE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDAVE — Frequently Asked Questions
Quick answers to the most common questions about buying DAVE stock.
How has DAVE stock performed recently?
DAVE returned +132.6% over the past year, beating its 5-year annualized CAGR of -4.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DAVE's all-time high price?
Dave Inc. reached $491.07 on 2022-02-02. The 52-week high is $287.69. Current 1-year return of +132.6% places the stock closer to historical peaks.
Where can I download DAVE historical price data?
This page provides DAVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.