The highest closing price for Dave (DAVE) last month was $49.38, on October 16. It was down 3% for the month. The latest price is $86.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $39.93 | $39.98 | $38.24 | $38.56 | 344,858 |
October 30 2024 | $39.41 | $41.05 | $38.51 | $39.91 | 359,181 |
October 29 2024 | $38.81 | $40.09 | $38.81 | $39.19 | 132,029 |
October 28 2024 | $39.45 | $40.28 | $38.88 | $39.27 | 237,896 |
October 25 2024 | $40.27 | $40.52 | $38.37 | $38.74 | 213,534 |
October 24 2024 | $40.84 | $41.25 | $39.34 | $39.88 | 219,142 |
October 23 2024 | $42.80 | $43.78 | $39.80 | $40.28 | 488,167 |
October 22 2024 | $43.33 | $44.88 | $41.70 | $42.83 | 249,660 |
October 21 2024 | $42.71 | $44.94 | $42.54 | $43.78 | 218,909 |
October 18 2024 | $43.01 | $43.36 | $40.24 | $42.63 | 602,098 |
October 17 2024 | $49.17 | $49.25 | $42.09 | $42.79 | 902,860 |
October 16 2024 | $46.00 | $49.73 | $45.00 | $49.38 | 536,937 |
October 15 2024 | $43.86 | $45.89 | $42.90 | $45.83 | 313,952 |
October 14 2024 | $44.82 | $45.85 | $43.26 | $43.81 | 272,712 |
October 11 2024 | $41.54 | $44.25 | $41.54 | $43.78 | 310,600 |
October 10 2024 | $42.00 | $42.04 | $40.09 | $41.24 | 598,811 |
October 09 2024 | $44.59 | $45.24 | $42.99 | $43.18 | 123,045 |
October 08 2024 | $42.89 | $45.34 | $42.27 | $44.50 | 413,605 |
October 07 2024 | $43.17 | $43.27 | $42.00 | $42.73 | 102,000 |
October 04 2024 | $40.75 | $43.61 | $40.65 | $43.07 | 266,222 |
October 03 2024 | $40.02 | $41.30 | $39.42 | $39.92 | 110,682 |
October 02 2024 | $39.62 | $41.65 | $39.27 | $40.34 | 162,201 |
October 01 2024 | $39.75 | $40.11 | $38.09 | $40.00 | 237,358 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
