Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	51.50	51.50	49.52	50.22	50.22	-2.11%	3,135,334
Nov 18, 2025	51.01	51.95	50.45	51.30	51.30	-0.62%	3,028,224
Nov 17, 2025	53.66	55.22	51.02	51.62	51.62	-3.89%	3,387,251
Nov 14, 2025	54.29	55.18	53.28	53.71	53.71	-3.00%	2,674,396
Nov 13, 2025	57.25	57.90	54.50	55.37	55.37	-3.90%	3,188,266
Nov 12, 2025	56.99	59.42	56.53	57.62	57.62	2.87%	3,815,998
Nov 11, 2025	56.43	58.50	55.38	56.01	56.01	-1.18%	3,003,456
Nov 10, 2025	54.61	57.31	54.49	56.68	56.68	6.08%	4,575,371
Nov 7, 2025	52.67	54.14	50.70	53.43	53.43	0.39%	4,758,232
Nov 6, 2025	56.31	57.06	52.62	53.22	53.22	-4.21%	7,639,585
Nov 5, 2025	54.83	56.98	54.15	55.56	55.56	0.71%	7,212,123
Nov 4, 2025	54.05	56.33	53.35	55.17	55.17	1.25%	4,777,815
Nov 3, 2025	56.00	57.27	53.70	54.49	54.49	-1.89%	6,238,857
Oct 31, 2025	55.80	57.02	55.51	55.54	55.54	0.02%	3,116,158
Oct 30, 2025	55.02	57.70	54.03	55.53	55.53	-3.99%	4,226,442
Oct 29, 2025	59.30	59.37	57.39	57.84	57.84	-2.49%	2,691,668
Oct 28, 2025	59.92	60.22	58.43	59.32	59.32	-0.92%	2,539,997
Oct 27, 2025	58.38	60.20	57.84	59.87	59.87	5.20%	3,805,315
Oct 24, 2025	58.15	58.39	56.40	56.91	56.91	-0.40%	2,834,231
Oct 23, 2025	57.16	57.49	56.00	57.14	57.14	0.05%	2,547,837
Oct 22, 2025	56.92	57.87	56.01	57.11	57.11	-0.66%	3,307,472
Oct 21, 2025	56.85	58.24	56.46	57.49	57.49	2.48%	3,628,552
Oct 20, 2025	55.37	57.07	55.00	56.10	56.10	2.17%	4,057,165
Oct 17, 2025	54.30	55.27	53.80	54.91	54.91	0.70%	3,242,939
Oct 16, 2025	54.94	55.40	52.90	54.53	54.53	-0.87%	5,259,273
Oct 15, 2025	53.63	55.09	53.07	55.01	55.01	3.95%	4,703,020
Oct 14, 2025	51.31	53.18	50.23	52.92	52.92	1.17%	5,272,700
Oct 13, 2025	50.25	52.66	49.88	52.31	52.31	7.02%	6,675,558
Oct 10, 2025	49.53	50.35	48.11	48.88	48.88	-1.53%	4,422,398
Oct 9, 2025	47.80	50.85	47.75	49.64	49.64	3.57%	6,361,982
Oct 8, 2025	47.87	48.68	47.16	47.93	47.93	0.57%	4,410,280
Oct 7, 2025	49.09	49.26	47.42	47.66	47.66	-2.79%	4,532,486
Oct 6, 2025	50.69	50.71	48.76	49.03	49.03	-3.01%	4,727,029
Oct 3, 2025	52.12	52.45	50.31	50.55	50.55	-3.40%	4,514,958
Oct 2, 2025	52.01	52.68	51.80	52.33	52.33	1.55%	3,350,123
Oct 1, 2025	51.75	52.24	51.12	51.53	51.53	-1.55%	4,291,561
Sep 30, 2025	52.39	52.50	51.27	52.34	52.34	-0.44%	3,471,930
Sep 29, 2025	53.76	53.95	51.85	52.57	52.57	-1.00%	4,652,471
Sep 26, 2025	53.56	53.67	52.18	53.10	53.10	-0.49%	3,596,692
Sep 25, 2025	53.24	54.10	52.78	53.36	53.36	-1.35%	3,216,611
Sep 24, 2025	55.55	56.83	53.98	54.09	54.09	-2.28%	4,013,839
Sep 23, 2025	55.53	56.95	55.25	55.35	55.35	0.16%	3,151,398
Sep 22, 2025	58.43	58.52	55.09	55.26	55.26	-5.73%	6,283,687
Sep 19, 2025	58.50	59.08	57.24	58.62	58.62	0.86%	4,196,858
Sep 18, 2025	58.59	58.90	57.54	58.12	58.12	0.29%	2,880,117
Sep 17, 2025	59.55	60.07	57.52	57.95	57.95	-2.34%	3,403,279
Sep 16, 2025	62.14	62.40	59.23	59.34	59.34	-4.44%	4,893,619
Sep 15, 2025	64.27	65.00	62.03	62.10	62.10	-3.80%	3,569,258
Sep 12, 2025	66.19	66.46	64.15	64.55	64.55	-2.93%	3,052,643
Sep 11, 2025	65.34	66.77	64.55	66.50	66.50	2.26%	2,664,763