Dave (DAVE) has the following price history information. Looking back at DAVE historical stock prices for the last five trading days, on April 18, 2024, DAVE opened at $34.26, traded as high as $34.70 and as low as $30.65, and closed at $34.11. Trading volume was a total of 84.40K shares. On April 19, 2024, DAVE opened at $33.73, traded as high as $35.42 and as low as $32.86, and closed at $33.31. Trading volume was a total of 63.30K shares. On April 22, 2024, DAVE opened at $33.79, traded as high as $37.16 and as low as $33.40, and closed at $36.22. Trading volume was a total of 70.70K shares. On April 23, 2024, DAVE opened at $37.90, traded as high as $42.83 and as low as $37.90, and closed at $41.87. Trading volume was a total of 204.90K shares. On April 24, 2024, DAVE opened at $43.57, traded as high as $43.65 and as low as $41.50, and closed at $42.91. Trading volume was a total of 93.40K shares.

DAVE Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dave shares, starting with a $10,000 purchase of DAVE, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	01/03/2022
End date:	04/24/2024
Start price/share:	$266.56
End price/share:	$42.91
Dividends collected/share:	$0.00
Total return:	-83.90%
Average Annual Total Return:	-54.74%
Starting investment:	$10,000.00
Ending investment:	$1,609.64
Years:	2.30

DAVE Historical Price Range
Date	Open	High	Low	Close	Volume
04/18/2024	$34.26	$34.70	$30.65	$34.11	84.40K
04/19/2024	$33.73	$35.42	$32.86	$33.31	63.30K
04/22/2024	$33.79	$37.16	$33.40	$36.22	70.70K
04/23/2024	$37.90	$42.83	$37.90	$41.87	204.90K
04/24/2024	$43.57	$43.65	$41.50	$42.91	93.40K

About Dave

VPC Impact Acquisition Holdings III is a blank check company whose business purpose is to effect a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses.

DAVE Historical Closing Prices
Date	Close
04/18/2024	$34.11
04/19/2024	$33.31
04/22/2024	$36.22
04/23/2024	$41.87
04/24/2024	$42.91

Services Historical Prices

DAVE is categorized under the Services sector; below are some other companies in the same sector: DCIN Historical Stock Prices DDE Historical Stock Prices DDS Historical Stock Prices DEG Historical Stock Prices DENN Historical Stock Prices DEST Historical Stock Prices DFRG Historical Stock Prices DG Historical Stock Prices DGIT Historical Stock Prices DGSE Historical Stock Prices Also explore: DAVE shares outstanding history Free DAVE Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

DAVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.