Dave Inc (DAVE)
46.72
+1.58
(+3.50%)
USD |
NASDAQ |
May 06, 16:00
48.00
+1.28
(+2.74%)
After-Hours: 20:00
Dave Price: 46.72 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 45.79 | 47.47 | 44.01 | 46.72 | 92001.00 |
| May 03, 2024 | 45.82 | 46.32 | 43.22 | 45.14 | 56166.00 |
| May 02, 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 85262.00 |
| May 01, 2024 | 43.50 | 46.00 | 40.51 | 44.97 | 96012.00 |
| Apr 30, 2024 | 47.89 | 48.95 | 43.68 | 43.80 | 125844.0 |
| Apr 29, 2024 | 45.16 | 50.75 | 45.16 | 48.24 | 175097.0 |
| Apr 26, 2024 | 42.84 | 44.96 | 42.74 | 43.72 | 62726.00 |
| Apr 25, 2024 | 42.32 | 45.74 | 38.10 | 42.52 | 126468.0 |
| Apr 24, 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 93398.00 |
| Apr 23, 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 204959.0 |
| Apr 22, 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 70687.00 |
| Apr 19, 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 63302.00 |
| Apr 18, 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 84435.00 |
| Apr 17, 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 54059.00 |
| Apr 16, 2024 | 35.56 | 35.89 | 34.26 | 35.48 | 50643.00 |
| Apr 15, 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 60636.00 |
| Apr 12, 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 57806.00 |
| Apr 11, 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 43232.00 |
| Apr 10, 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 27416.00 |
| Apr 09, 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 83332.00 |
| Apr 08, 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 64433.00 |
| Apr 05, 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 100138.0 |
| Apr 04, 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 78136.00 |
| Apr 03, 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 56641.00 |
| Apr 02, 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 76114.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.545
Minimum
May 19 2023
457.60
Maximum
Feb 01 2022
107.92
Average
20.67
Median
Feb 09 2024
Price Benchmarks
| Intellicheck Inc | 3.31 |
| Autodesk Inc | 216.70 |
| Agilysys Inc | 79.50 |
| Issuer Direct Corp | 11.28 |
| WaveDancer Inc | 2.47 |
Price Related Metrics
| PS Ratio | 2.152 |
| Price to Book Value | 6.568 |
| Price to Free Cash Flow | 22.15 |
| Earnings Yield | -8.71% |
| Market Cap | 571.81M |