Dave Inc. (DAVE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +30.7%
- 3M
- +52.6%
- YTD
- +43.3%
- 1Y
- +56.5%
- 3Y
- +284.5%
- 5Y
- -0.1%
Loading 10-year price history...
DAVE Historical Performance
DAVE Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +4.6%
- 2022 annual price return
- -96.5%
- 2023 annual price return
- -9.3%
- 2024 annual price return
- +908.4%
- 2025 annual price return
- +156.5%
- 2026 annual price return
- -11.9%
DAVE Stock Price Trajectory (2021–2026)
As of June 21, 2026, Dave Inc. (DAVE) trades at $314.44, representing a +56.5% return over the past year. The stock has delivered a -0.7% total return over five years (-0.1% 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 -36.0%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MOGO (-26.4% 1Y), ENVA (+107.4% 1Y), and OMF (+8.4% 1Y), DAVE has underperformed the peer group average. Compare DAVE vs MOGO →
DAVE Historical Price Data · from 2021
Rows 1–50 of 1,295| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 294.12 | 315.52 | 284.50 | 314.44 | 800K | +10.01% |
| 2026-06-17 | 298.52 | 313.04 | 283.86 | 285.84 | 568K | -4.25% |
| 2026-06-16 | 310.00 | 318.66 | 298.01 | 298.52 | 508K | -3.31% |
| 2026-06-15 | 300.00 | 308.95 | 300.00 | 308.75 | 1.20M | +7.66% |
| 2026-06-12 | 289.15 | 301.19 | 253.05 | 286.78 | 786K | +0.47% |
| 2026-06-11 | 272.23 | 285.73 | 263.64 | 285.43 | 389K | +5.36% |
| 2026-06-10 | 279.16 | 289.90 | 268.21 | 270.90 | 646K | -2.80% |
| 2026-06-09 | 274.33 | 286.00 | 262.58 | 278.71 | 492K | +3.12% |
| 2026-06-08 | 264.14 | 279.49 | 255.61 | 270.29 | 563K | +4.66% |
| 2026-06-05 | 259.80 | 266.75 | 250.86 | 258.25 | 439K | -1.31% |
| 2026-06-04 | 247.65 | 263.43 | 247.65 | 261.69 | 346K | +4.96% |
| 2026-06-03 | 262.06 | 263.46 | 242.01 | 249.33 | 851K | -6.56% |
| 2026-06-02 | 275.01 | 280.99 | 264.58 | 266.83 | 647K | -5.57% |
| 2026-06-01 | 288.25 | 293.90 | 273.52 | 282.56 | 861K | 0.00% |
| 2026-05-29 | 272.20 | 287.00 | 267.47 | 282.56 | 2.18M | +5.11% |
| 2026-05-28 | 266.60 | 282.59 | 253.82 | 268.82 | 970K | +4.90% |
| 2026-05-27 | 248.80 | 259.44 | 248.76 | 256.26 | 469K | +2.77% |
| 2026-05-26 | 231.25 | 251.50 | 231.25 | 249.35 | 449K | +9.14% |
| 2026-05-22 | 241.05 | 245.00 | 224.81 | 228.46 | 450K | -5.16% |
| 2026-05-21 | 240.32 | 244.78 | 228.35 | 240.90 | 423K | -1.19% |
| 2026-05-20 | 243.10 | 248.00 | 233.84 | 243.80 | 303K | +1.96% |
| 2026-05-19 | 240.56 | 243.76 | 228.98 | 239.11 | 318K | -0.60% |
| 2026-05-18 | 233.94 | 243.88 | 231.63 | 240.56 | 184K | +2.02% |
| 2026-05-15 | 231.65 | 240.00 | 225.00 | 235.79 | 341K | +0.55% |
| 2026-05-14 | 240.26 | 243.32 | 232.80 | 234.49 | 299K | -2.32% |
| 2026-05-13 | 240.15 | 245.31 | 230.00 | 240.07 | 372K | -0.90% |
| 2026-05-12 | 248.88 | 253.75 | 238.47 | 242.25 | 505K | -2.87% |
| 2026-05-11 | 248.71 | 253.93 | 242.92 | 249.42 | 472K | -2.70% |
| 2026-05-08 | 252.47 | 257.58 | 241.89 | 256.33 | 395K | +2.83% |
| 2026-05-07 | 247.41 | 265.32 | 244.53 | 249.27 | 544K | +1.18% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DAVE — Frequently Asked Questions
Quick answers to the most common questions about buying DAVE stock.
How has DAVE stock performed recently?
DAVE returned +56.5% over the past year, beating its 5-year annualized CAGR of -0.1%. 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 $318.66. Current 1-year return of +56.5% 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.