Dave Inc.
DAVENASDAQTechnology● Active
$275.89
+$17.64(+6.83%)
Market Cap$3.7B
P/E Ratio—
52W High$293.9
52W Low$152.21
Dave Inc.（DAVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dave · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$491.07
Feb 2, 2022
-43.7% from here
5-Year Low5Y
$4.47
May 10, 2023
+6.1K% from low
IPO Priceadj.
$313.60
Apr 26, 2021
-11.9% since IPO
1 Year Ago
$224.72
Jun 9, 2025
+23.0% in 1Y
5 Years Ago
$317.12
Jun 8, 2021
-12.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DAVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $264.14 | $276.64 | $255.61 | $276.20 | $276.20 | 183K | +4.57% |
| Jun 5, 2026 | $259.83 | $266.75 | $250.86 | $258.25 | $258.25 | 445K | -0.61% |
| Jun 4, 2026 | $247.65 | $263.43 | $246.00 | $261.69 | $261.69 | 379K | +5.67% |
| Jun 3, 2026 | $262.06 | $265.20 | $242.01 | $249.33 | $249.33 | 892K | -4.86% |
| Jun 2, 2026 | $275.01 | $280.99 | $264.58 | $266.83 | $266.83 | 653K | -2.97% |
| Jun 1, 2026 | $284.89 | $293.90 | $273.52 | $282.56 | $282.56 | 866K | -0.82% |
| May 29, 2026 | $272.20 | $287.00 | $267.47 | $282.56 | $282.56 | 2.6M | +3.81% |
| May 28, 2026 | $266.60 | $282.59 | $253.82 | $268.82 | $268.82 | 973K | +0.83% |
| May 27, 2026 | $248.80 | $259.44 | $248.76 | $256.26 | $256.26 | 519K | +3.00% |
| May 26, 2026 | $231.25 | $251.50 | $231.25 | $249.35 | $249.35 | 456K | +7.83% |
| May 22, 2026 | $241.05 | $245.00 | $224.81 | $228.46 | $228.46 | 460K | -5.22% |
| May 21, 2026 | $240.32 | $244.78 | $228.35 | $240.90 | $240.90 | 428K | +0.24% |
| May 20, 2026 | $243.10 | $248.00 | $233.85 | $243.80 | $243.80 | 304K | +0.29% |
| May 19, 2026 | $240.56 | $243.77 | $228.98 | $239.11 | $239.11 | 320K | -0.60% |
| May 18, 2026 | $233.94 | $243.88 | $231.63 | $240.56 | $240.56 | 192K | +2.83% |
| May 15, 2026 | $231.65 | $240.00 | $225.00 | $235.79 | $235.79 | 344K | +1.79% |
| May 14, 2026 | $240.26 | $242.05 | $232.80 | $234.49 | $234.49 | 302K | -2.40% |
| May 13, 2026 | $240.15 | $245.31 | $230.00 | $240.07 | $240.07 | 382K | -0.03% |
| May 12, 2026 | $248.88 | $255.00 | $238.47 | $242.25 | $242.25 | 507K | -2.66% |
| May 11, 2026 | $247.76 | $253.93 | $242.38 | $249.42 | $249.42 | 475K | +0.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAVE
Jan 1 → Dec 31 · 6 years2026+24.4%$221.94 → $276.20
+24.4%
2025+150.9%$88.24 → $221.41
+150.9%
2024+966.5%$8.15 → $86.92
+966.5%
2023-9.6%$9.28 → $8.39
-9.6%
2022-97.1%$322.56 → $9.28
-97.1%
2021+3.0%$318.40 → $328.00
+3.0%
Best Year2024 · +966.5%
Worst Year2022 · -97.1%
Positive Years4 / 6
Avg Annual Return+173.0%
6Y Total Return-13.3%
6Y CAGR~-2.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in DAVE?
If you invested $1,000 in DAVE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$881
Total Return-11.9%
CAGR~-2.5% / yr
Profit$-119
Based on Apr 26, 2021 · $313.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dave Inc.（DAVE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $276.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAVE 历史股价FMP 日线复权 OHLCV