Dave Inc (DAVE)
48.96
-4.14
(-7.80%)
USD |
NASDAQ |
May 10, 16:00
48.96
0.00 (0.00%)
After-Hours: 18:43
Dave Price: 48.96 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 51.71 | 53.82 | 50.33 | 53.10 | 165086.0 |
May 08, 2024 | 52.20 | 55.00 | 50.08 | 50.78 | 186078.0 |
May 07, 2024 | 52.96 | 63.50 | 49.51 | 52.30 | 926910.0 |
May 06, 2024 | 45.79 | 47.47 | 44.01 | 46.54 | 98234.00 |
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 |
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
107.62
Average
20.86
Median
Jul 08 2022
Price Benchmarks
Intellicheck Inc | 3.06 |
Autodesk Inc | 217.72 |
Agilysys Inc | 81.90 |
Issuer Direct Corp | 9.905 |
WaveDancer Inc | 3.08 |
Price Related Metrics
PS Ratio | 2.255 |
Price to Book Value | 6.883 |
Price to Free Cash Flow | 23.21 |
Earnings Yield | -8.31% |
Market Cap | 599.22M |