Dave Inc (DAVE)
86.26
+3.84
(+4.66%)
USD |
NASDAQ |
Nov 22, 16:00
86.49
+0.23
(+0.27%)
After-Hours: 20:00
Dave Price: 86.26 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 84.56 | 89.98 | 83.00 | 86.26 | 600585.0 |
| Nov 21, 2024 | 80.00 | 83.75 | 77.72 | 82.42 | 428670.0 |
| Nov 20, 2024 | 83.00 | 84.07 | 76.88 | 78.00 | 222237.0 |
| Nov 19, 2024 | 78.41 | 85.41 | 78.41 | 81.53 | 375827.0 |
| Nov 18, 2024 | 80.76 | 80.76 | 77.29 | 79.68 | 429350.0 |
| Nov 15, 2024 | 77.72 | 80.84 | 75.69 | 80.06 | 488394.0 |
| Nov 14, 2024 | 88.14 | 88.16 | 79.28 | 79.96 | 862556.0 |
| Nov 13, 2024 | 78.25 | 94.96 | 75.20 | 90.43 | 3.094M |
| Nov 12, 2024 | 60.00 | 64.50 | 59.18 | 62.80 | 1.088M |
| Nov 11, 2024 | 54.84 | 59.54 | 54.39 | 59.26 | 718227.0 |
| Nov 08, 2024 | 46.52 | 53.58 | 45.61 | 53.00 | 626514.0 |
| Nov 07, 2024 | 45.47 | 46.84 | 43.93 | 45.91 | 487526.0 |
| Nov 06, 2024 | 39.24 | 46.07 | 39.24 | 45.87 | 1.685M |
| Nov 05, 2024 | 37.95 | 38.64 | 37.56 | 37.66 | 310560.0 |
| Nov 04, 2024 | 37.79 | 38.67 | 37.44 | 37.67 | 292052.0 |
| Nov 01, 2024 | 39.18 | 39.79 | 37.88 | 38.21 | 216232.0 |
| Oct 31, 2024 | 39.93 | 39.98 | 38.24 | 38.56 | 344858.0 |
| Oct 30, 2024 | 39.41 | 41.05 | 38.51 | 39.91 | 359181.0 |
| Oct 29, 2024 | 38.81 | 40.09 | 38.81 | 39.19 | 132029.0 |
| Oct 28, 2024 | 39.45 | 40.28 | 38.88 | 39.27 | 237896.0 |
| Oct 25, 2024 | 40.27 | 40.52 | 38.36 | 38.74 | 213534.0 |
| Oct 24, 2024 | 40.84 | 41.25 | 39.34 | 39.88 | 219142.0 |
| Oct 23, 2024 | 42.80 | 43.78 | 39.80 | 40.28 | 488167.0 |
| Oct 22, 2024 | 43.33 | 44.88 | 41.70 | 42.83 | 249660.0 |
| Oct 21, 2024 | 42.71 | 44.94 | 42.54 | 43.78 | 218909.0 |
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
97.68
Average
33.30
Median
Aug 02 2024
Price Benchmarks
| Intuit Inc | 640.12 |
| Automatic Data Processing Inc | 305.15 |
| Autodesk Inc | 321.27 |
| Inuvo Inc | 0.2423 |
| Issuer Direct Corp | 9.645 |
Price Related Metrics
| PE Ratio | 27.56 |
| PS Ratio | 3.561 |
| Price to Book Value | 7.035 |
| Price to Free Cash Flow | 12.46 |
| Earnings Yield | 3.63% |
| Market Cap | 1.096B |
| Operating PE Ratio | 73.89 |
| Normalized PE Ratio | 101.79 |