Dave Inc. (DAVE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -18.8%
- 3M
- -23.7%
- YTD
- +26.9%
- 1Y
- +24.6%
- 3Y
- +263.9%
- 5Y
- -2.7%
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
- +67.9%
DAVE Stock Price Trajectory (2021–2026)
As of November 8, 2026, Dave Inc. (DAVE) trades at $278.59, representing a +24.6% return over the past year. The stock has delivered a -12.9% total return over five years (-2.7% 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 -43.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ORIO (-51.5% 1Y), ENVA (+40.4% 1Y), and OMF (-5.5% 1Y), DAVE has underperformed the peer group average. Compare DAVE vs ORIO →
DAVE Historical Price Data · from 2021
Rows 1–50 of 1,392| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 278.00 | 289.80 | 270.06 | 278.59 | 429K | +1.18% |
| 2026-11-05 | 295.66 | 310.00 | 258.05 | 275.34 | 1.47M | -18.11% |
| 2026-11-04 | 319.75 | 349.78 | 319.75 | 336.22 | 514K | +6.83% |
| 2026-11-03 | 321.70 | 322.00 | 308.93 | 314.72 | 327K | -2.22% |
| 2026-11-02 | 321.54 | 341.77 | 318.00 | 321.88 | 459K | +1.61% |
| 2026-10-30 | 330.00 | 330.00 | 308.59 | 316.79 | 385K | -5.38% |
| 2026-10-29 | 326.70 | 342.00 | 321.31 | 334.80 | 285K | +3.75% |
| 2026-10-28 | 327.57 | 336.47 | 320.27 | 322.69 | 199K | -1.76% |
| 2026-10-27 | 329.43 | 332.68 | 322.07 | 328.47 | 208K | +1.69% |
| 2026-10-26 | 353.11 | 353.11 | 317.11 | 323.01 | 493K | -8.91% |
| 2026-10-23 | 375.85 | 375.85 | 352.88 | 354.60 | 305K | -7.27% |
| 2026-10-22 | 372.52 | 385.00 | 364.90 | 382.39 | 388K | +1.49% |
| 2026-10-21 | 368.72 | 384.99 | 366.45 | 376.76 | 277K | +3.60% |
| 2026-10-20 | 357.12 | 379.99 | 357.12 | 363.67 | 217K | +1.17% |
| 2026-10-19 | 367.96 | 373.74 | 355.54 | 359.46 | 206K | -2.16% |
| 2026-10-16 | 372.72 | 379.96 | 355.42 | 367.40 | 323K | -0.43% |
| 2026-10-15 | 347.73 | 370.03 | 347.73 | 369.00 | 319K | +3.42% |
| 2026-10-14 | 352.76 | 359.30 | 346.06 | 356.80 | 318K | -1.67% |
| 2026-10-13 | 359.96 | 365.39 | 352.71 | 362.87 | 189K | +0.49% |
| 2026-10-12 | 367.08 | 371.53 | 360.01 | 361.09 | 164K | -1.99% |
| 2026-10-09 | 355.84 | 369.73 | 353.06 | 368.42 | 181K | +4.25% |
| 2026-10-08 | 341.25 | 354.43 | 341.25 | 353.40 | 285K | +2.49% |
| 2026-10-07 | 331.70 | 357.15 | 331.70 | 344.82 | 304K | +0.49% |
| 2026-10-06 | 371.10 | 375.64 | 342.25 | 343.14 | 259K | -6.99% |
| 2026-10-05 | 346.71 | 375.99 | 346.57 | 368.94 | 289K | +6.45% |
| 2026-10-02 | 350.00 | 355.92 | 345.74 | 346.57 | 339K | +2.06% |
| 2026-10-01 | 326.37 | 340.99 | 318.19 | 339.59 | 280K | +5.62% |
| 2026-09-30 | 324.99 | 324.99 | 319.21 | 321.51 | 186K | -1.51% |
| 2026-09-29 | 326.34 | 329.00 | 315.66 | 326.44 | 248K | +1.79% |
| 2026-09-28 | 314.46 | 324.44 | 310.88 | 320.70 | 309K | -1.29% |
| 2026-09-25 | 336.43 | 339.63 | 324.48 | 324.88 | 200K | -1.99% |
| 2026-09-24 | 323.98 | 334.99 | 318.64 | 331.46 | 330K | +1.62% |
| 2026-09-23 | 354.36 | 354.36 | 316.65 | 326.19 | 644K | -7.74% |
| 2026-09-22 | 358.92 | 361.31 | 345.00 | 353.57 | 356K | +0.83% |
| 2026-09-21 | 344.28 | 352.99 | 337.84 | 350.65 | 300K | +3.80% |
| 2026-09-18 | 355.55 | 361.00 | 336.71 | 337.82 | 467K | -5.24% |
| 2026-09-17 | 374.51 | 374.51 | 356.03 | 356.49 | 201K | -2.55% |
| 2026-09-16 | 370.70 | 378.92 | 362.38 | 365.83 | 264K | -2.36% |
| 2026-09-15 | 376.50 | 389.34 | 370.50 | 374.67 | 406K | +2.43% |
| 2026-09-14 | 345.90 | 373.44 | 345.00 | 365.78 | 292K | +4.30% |
| 2026-09-11 | 363.26 | 366.12 | 345.61 | 350.71 | 365K | -2.13% |
| 2026-09-10 | 358.48 | 363.77 | 353.31 | 358.36 | 191K | -0.97% |
| 2026-09-09 | 382.03 | 383.99 | 361.07 | 361.88 | 201K | -3.85% |
| 2026-09-08 | 373.56 | 379.09 | 365.01 | 376.38 | 336K | -1.13% |
| 2026-09-04 | 381.34 | 394.99 | 379.21 | 380.69 | 313K | -2.60% |
| 2026-09-03 | 376.00 | 391.00 | 371.42 | 390.86 | 351K | +4.83% |
| 2026-09-02 | 338.30 | 373.04 | 338.30 | 372.85 | 336K | +9.46% |
| 2026-09-01 | 349.58 | 359.92 | 330.32 | 340.64 | 454K | -5.25% |
| 2026-08-31 | 376.26 | 378.00 | 357.84 | 359.52 | 507K | -5.03% |
| 2026-08-28 | 378.10 | 388.00 | 365.99 | 378.55 | 361K | +1.21% |
DAVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +24.6% over the past year, beating its 5-year annualized CAGR of -2.7%. The stock trades below 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 $458.25. Current 1-year return of +24.6% 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.