Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 02 2024 | 35.92 | -0.08 | -0.22% | 35.63 | 37.4699 | 34.36 | 76,114 |
| Apr 01 2024 | 36.00 | -1.14 | -3.07% | 36.88 | 36.90 | 34.80 | 83,712 |
| Mar 28 2024 | 37.14 | -2.43 | -6.14% | 39.50 | 40.095 | 36.0537 | 346,231 |
| Mar 27 2024 | 39.57 | -1.18 | -2.90% | 41.34 | 41.75 | 39.22 | 112,106 |
| Mar 26 2024 | 40.75 | 1.17 | 2.96% | 38.00 | 41.352 | 36.30 | 140,731 |
| Mar 25 2024 | 39.58 | -0.65 | -1.62% | 40.13 | 41.18 | 38.1801 | 131,058 |
| Mar 22 2024 | 40.23 | 3.24 | 8.76% | 39.03 | 41.75 | 38.10 | 208,074 |
| Mar 21 2024 | 36.99 | 1.96 | 5.60% | 35.20 | 39.55 | 35.20 | 158,714 |
| Mar 20 2024 | 35.03 | 1.83 | 5.51% | 33.06 | 35.3663 | 33.06 | 98,924 |
| Mar 19 2024 | 33.20 | -0.07 | -0.21% | 31.75 | 34.2999 | 30.50 | 85,547 |
| Mar 18 2024 | 33.27 | -0.96 | -2.80% | 34.21 | 34.745 | 30.23 | 115,671 |
| Mar 15 2024 | 34.23 | -0.99 | -2.81% | 34.90 | 35.565 | 33.25 | 100,681 |
| Mar 14 2024 | 35.22 | 1.44 | 4.26% | 33.26 | 36.58 | 32.76 | 110,276 |
| Mar 13 2024 | 33.78 | -1.36 | -3.87% | 34.50 | 35.49 | 32.20 | 108,353 |
| Mar 12 2024 | 35.14 | 1.49 | 4.43% | 33.00 | 35.90 | 33.00 | 107,466 |
| Mar 11 2024 | 33.65 | -2.35 | -6.53% | 36.25 | 36.32 | 33.13 | 80,046 |
| Mar 08 2024 | 36.00 | -1.10 | -2.96% | 36.00 | 39.50 | 35.02 | 128,843 |
| Mar 07 2024 | 37.10 | 5.48 | 17.33% | 32.00 | 43.99 | 32.00 | 333,135 |
| Mar 06 2024 | 31.62 | -4.38 | -12.17% | 35.01 | 35.90 | 31.16 | 214,535 |
| Mar 05 2024 | 36.00 | 14.10 | 64.38% | 27.38 | 36.49 | 25.24 | 811,164 |
| Mar 04 2024 | 21.90 | -0.92 | -4.03% | 22.46 | 22.75 | 20.50 | 133,440 |
| Mar 01 2024 | 22.82 | -3.37 | -12.87% | 26.51 | 26.925 | 22.6001 | 121,036 |
| Feb 29 2024 | 26.19 | 0.01 | 0.04% | 26.77 | 27.94 | 25.525 | 109,701 |
| Feb 28 2024 | 26.18 | 0.78 | 3.07% | 25.71 | 26.67 | 24.84 | 55,578 |
| Feb 27 2024 | 25.40 | 2.04 | 8.73% | 23.55 | 26.5771 | 23.55 | 161,566 |
| Feb 26 2024 | 23.36 | -0.22 | -0.93% | 23.88 | 24.09 | 23.185 | 53,386 |
| Feb 23 2024 | 23.58 | 1.30 | 5.83% | 22.28 | 24.49 | 22.28 | 44,678 |
| Feb 22 2024 | 22.28 | -0.35 | -1.55% | 23.08 | 24.0559 | 22.28 | 19,154 |
| Feb 21 2024 | 22.63 | -1.45 | -6.02% | 23.70 | 25.07 | 21.75 | 55,926 |
| Feb 20 2024 | 24.08 | -2.02 | -7.74% | 25.95 | 25.95 | 23.351 | 61,062 |
| Feb 16 2024 | 26.10 | 3.35 | 14.73% | 22.73 | 27.12 | 22.02 | 161,152 |
| Feb 15 2024 | 22.75 | 0.95 | 4.36% | 21.99 | 22.75 | 21.15 | 29,510 |
| Feb 14 2024 | 21.80 | 1.13 | 5.47% | 21.01 | 21.99 | 20.67 | 52,219 |
| Feb 13 2024 | 20.67 | -0.28 | -1.34% | 20.18 | 21.69 | 20.11 | 48,153 |
| Feb 12 2024 | 20.95 | 0.28 | 1.35% | 20.37 | 21.00 | 19.56 | 63,287 |
| Feb 09 2024 | 20.67 | 0.56 | 2.78% | 20.09 | 20.94 | 18.5001 | 68,133 |
| Feb 08 2024 | 20.11 | -1.87 | -8.51% | 21.65 | 22.14 | 19.3248 | 76,091 |
| Feb 07 2024 | 21.98 | -0.99 | -4.31% | 23.37 | 23.9999 | 20.21 | 93,124 |
| Feb 06 2024 | 22.97 | 0.87 | 3.94% | 22.26 | 24.99 | 21.50 | 122,023 |
| Feb 05 2024 | 22.10 | 0.09 | 0.41% | 22.90 | 24.49 | 20.11 | 161,057 |
| Feb 02 2024 | 22.01 | 3.78 | 20.74% | 18.00 | 22.99 | 17.3601 | 195,672 |
| Feb 01 2024 | 18.23 | 0.92 | 5.31% | 17.57 | 18.6999 | 17.245 | 28,777 |
| Jan 31 2024 | 17.31 | -0.17 | -0.97% | 17.35 | 18.06 | 16.15 | 25,145 |
| Jan 30 2024 | 17.48 | -0.22 | -1.24% | 18.04 | 19.50 | 17.24 | 91,949 |
| Jan 29 2024 | 17.70 | 2.98 | 20.20% | 14.73 | 17.79 | 14.73 | 82,698 |
| Jan 26 2024 | 14.725 | -2.03 | -12.09% | 16.58 | 16.58 | 11.8001 | 203,192 |
| Jan 25 2024 | 16.75 | -0.85 | -4.83% | 17.82 | 18.09 | 15.70 | 129,728 |
