Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 30.09 | 0.20 | 0.67% | 30.63 | 31.4417 | 29.585 | 189,833 |
| Jun 28 2024 | 29.89 | 0.00 | 0.00% | 29.89 | 29.89 | 29.89 | 0 |
| Jun 27 2024 | 29.89 | -0.69 | -2.26% | 30.96 | 31.89 | 28.31 | 819,237 |
| Jun 26 2024 | 30.58 | -5.29 | -14.75% | 34.75 | 35.0277 | 29.485 | 744,974 |
| Jun 25 2024 | 35.87 | -1.73 | -4.60% | 37.70 | 37.70 | 35.37 | 319,167 |
| Jun 24 2024 | 37.60 | -1.89 | -4.79% | 39.38 | 40.87 | 37.56 | 313,232 |
| Jun 21 2024 | 39.49 | 1.31 | 3.43% | 37.88 | 40.16 | 37.2775 | 136,860 |
| Jun 20 2024 | 38.18 | 0.01 | 0.03% | 38.50 | 38.70 | 36.50 | 163,561 |
| Jun 18 2024 | 38.17 | 0.34 | 0.90% | 38.05 | 39.00 | 37.2236 | 150,658 |
| Jun 17 2024 | 37.83 | 0.60 | 1.61% | 37.06 | 38.84 | 36.72 | 112,160 |
| Jun 14 2024 | 37.23 | 1.06 | 2.93% | 35.30 | 37.31 | 35.30 | 179,197 |
| Jun 13 2024 | 36.17 | -1.85 | -4.87% | 37.52 | 38.79 | 35.60 | 176,489 |
| Jun 12 2024 | 38.02 | 2.98 | 8.50% | 35.75 | 39.29 | 35.56 | 208,542 |
| Jun 11 2024 | 35.04 | -1.46 | -4.00% | 36.60 | 36.80 | 34.89 | 172,302 |
| Jun 10 2024 | 36.50 | -1.12 | -2.98% | 37.00 | 37.00 | 35.50 | 102,453 |
| Jun 07 2024 | 37.62 | 0.92 | 2.51% | 37.76 | 40.37 | 37.46 | 212,401 |
| Jun 06 2024 | 36.70 | -1.06 | -2.81% | 38.88 | 41.36 | 36.36 | 261,672 |
| Jun 05 2024 | 37.76 | 2.80 | 8.01% | 33.71 | 38.23 | 33.58 | 229,758 |
| Jun 04 2024 | 34.96 | -2.96 | -7.81% | 36.45 | 37.52 | 33.74 | 389,215 |
| Jun 03 2024 | 37.92 | -7.14 | -15.85% | 44.48 | 44.53 | 36.54 | 391,029 |
| May 31 2024 | 45.06 | -2.41 | -5.08% | 47.62 | 49.00 | 43.74 | 170,051 |
| May 30 2024 | 47.47 | 2.93 | 6.58% | 44.66 | 47.60 | 43.94 | 302,749 |
| May 29 2024 | 44.54 | 1.43 | 3.32% | 42.76 | 44.8969 | 42.50 | 144,408 |
| May 28 2024 | 43.11 | 0.94 | 2.23% | 42.62 | 43.11 | 41.11 | 173,745 |
| May 24 2024 | 42.17 | -1.43 | -3.28% | 43.78 | 44.542 | 41.74 | 253,434 |
| May 23 2024 | 43.60 | -0.86 | -1.93% | 44.15 | 45.70 | 42.83 | 95,863 |
| May 22 2024 | 44.46 | -0.75 | -1.66% | 45.25 | 45.63 | 43.45 | 101,676 |
| May 21 2024 | 45.21 | -1.44 | -3.09% | 46.50 | 46.51 | 44.50 | 173,518 |
| May 20 2024 | 46.65 | -3.18 | -6.38% | 50.06 | 50.20 | 46.365 | 116,848 |
| May 17 2024 | 49.83 | -0.12 | -0.24% | 49.56 | 51.55 | 49.005 | 116,968 |
| May 16 2024 | 49.95 | 0.25 | 0.50% | 49.70 | 50.44 | 46.82 | 188,741 |
| May 15 2024 | 49.70 | 0.60 | 1.22% | 49.12 | 51.03 | 49.11 | 139,715 |
| May 14 2024 | 49.10 | 0.13 | 0.27% | 49.01 | 50.68 | 48.20 | 104,928 |
| May 13 2024 | 48.97 | -0.12 | -0.24% | 50.34 | 52.99 | 48.20 | 143,018 |
| May 10 2024 | 49.09 | -4.00 | -7.53% | 53.34 | 54.15 | 48.40 | 270,101 |
| May 09 2024 | 53.09 | 2.31 | 4.55% | 51.71 | 53.82 | 50.3267 | 170,932 |
| May 08 2024 | 50.78 | -1.52 | -2.91% | 52.20 | 55.00 | 50.08 | 186,077 |
| May 07 2024 | 52.30 | 5.76 | 12.38% | 52.96 | 63.50 | 49.51 | 926,783 |
| May 06 2024 | 46.54 | 1.40 | 3.10% | 45.79 | 47.47 | 44.01 | 97,742 |
| May 03 2024 | 45.14 | 1.26 | 2.87% | 45.82 | 46.3191 | 43.22 | 56,166 |
| May 02 2024 | 43.88 | -1.09 | -2.42% | 45.97 | 45.97 | 42.28 | 85,262 |
| May 01 2024 | 44.97 | 1.17 | 2.67% | 43.50 | 46.00 | 40.51 | 95,977 |
| Apr 30 2024 | 43.80 | -4.44 | -9.20% | 48.87 | 48.9503 | 43.685 | 125,842 |
| Apr 29 2024 | 48.24 | 4.52 | 10.34% | 45.16 | 50.7494 | 45.00 | 175,084 |
| Apr 26 2024 | 43.72 | 1.20 | 2.82% | 42.84 | 44.9599 | 42.744 | 62,706 |
| Apr 25 2024 | 42.52 | -0.39 | -0.91% | 42.32 | 45.74 | 38.10 | 126,468 |
| Apr 24 2024 | 42.91 | 1.04 | 2.48% | 43.57 | 43.65 | 41.50 | 93,388 |
| Apr 23 2024 | 41.87 | 5.65 | 15.60% | 37.90 | 42.83 | 37.90 | 204,959 |
| Apr 22 2024 | 36.22 | 2.91 | 8.74% | 33.79 | 37.16 | 33.4025 | 70,687 |
| Apr 19 2024 | 33.31 | -0.80 | -2.35% | 33.73 | 35.42 | 32.86 | 63,302 |
| Apr 18 2024 | 34.11 | 0.21 | 0.62% | 34.26 | 34.696 | 30.65 | 84,425 |
| Apr 17 2024 | 33.90 | -1.59 | -4.47% | 35.50 | 35.64 | 33.66 | 54,059 |
| Apr 16 2024 | 35.485 | 0.45 | 1.30% | 35.56 | 35.89 | 34.26 | 50,643 |
| Apr 15 2024 | 35.03 | 0.41 | 1.18% | 34.00 | 36.02 | 34.00 | 60,635 |
| Apr 12 2024 | 34.62 | -1.88 | -5.15% | 36.33 | 37.13 | 34.62 | 57,805 |
| Apr 11 2024 | 36.50 | 0.22 | 0.61% | 36.28 | 37.20 | 35.73 | 43,232 |
| Apr 10 2024 | 36.28 | 0.28 | 0.78% | 34.62 | 36.98 | 34.59 | 27,412 |
| Apr 09 2024 | 36.00 | -2.00 | -5.26% | 38.08 | 38.84 | 34.0501 | 83,332 |
| Apr 08 2024 | 38.00 | 0.32 | 0.85% | 38.23 | 38.23 | 36.26 | 64,432 |
| Apr 05 2024 | 37.68 | -0.09 | -0.24% | 38.00 | 38.53 | 37.30 | 100,133 |
| Apr 04 2024 | 37.77 | 0.27 | 0.72% | 38.00 | 38.69 | 37.14 | 78,135 |
| Apr 03 2024 | 37.50 | 1.58 | 4.40% | 35.41 | 38.00 | 34.43 | 56,635 |
