Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	74.15	74.66	71.25	73.08	73.08	0.08%	3,299,191
Jun 5, 2025	73.14	77.88	71.77	73.02	73.02	0.95%	6,608,741
Jun 4, 2025	71.02	72.95	70.67	72.33	72.33	2.16%	1,565,772
Jun 3, 2025	72.30	73.50	70.48	70.80	70.80	-1.34%	2,426,501
Jun 2, 2025	71.97	72.06	68.70	71.76	71.76	-0.61%	3,142,961
May 30, 2025	70.12	72.67	69.40	72.20	72.20	3.54%	2,981,595
May 29, 2025	71.38	71.50	69.32	69.73	69.73	-1.36%	1,751,963
May 28, 2025	70.39	71.20	69.83	70.69	70.69	0.77%	1,668,574
May 27, 2025	69.59	70.95	68.50	70.15	70.15	3.33%	2,654,739
May 23, 2025	66.51	69.19	66.50	67.89	67.89	-0.83%	2,391,372
May 22, 2025	64.79	68.59	64.61	68.46	68.46	5.49%	4,398,266
May 21, 2025	66.29	67.25	64.81	64.90	64.90	-3.79%	4,352,277
May 20, 2025	71.25	71.55	67.14	67.46	67.46	-6.19%	5,400,620
May 19, 2025	71.41	73.26	71.25	71.91	71.91	-2.46%	3,239,458
May 16, 2025	71.32	73.93	70.65	73.72	73.72	2.92%	5,270,831
May 15, 2025	70.87	71.99	70.11	71.63	71.63	-0.40%	1,929,563
May 14, 2025	70.66	71.95	70.05	71.92	71.92	2.41%	2,172,835
May 13, 2025	69.90	70.81	68.78	70.23	70.23	0.53%	4,012,128
May 12, 2025	66.36	70.00	66.24	69.86	69.86	10.14%	3,791,727
May 9, 2025	64.56	65.04	62.60	63.43	63.43	-1.58%	3,009,337
May 8, 2025	59.00	65.14	58.20	64.45	64.45	8.83%	7,026,177
May 7, 2025	59.75	60.83	58.86	59.22	59.22	-0.64%	4,982,167
May 6, 2025	59.51	60.06	58.24	59.60	59.60	-1.26%	2,784,888
May 5, 2025	60.83	61.64	60.31	60.36	60.36	-1.21%	2,410,663
May 2, 2025	60.87	61.96	60.26	61.10	61.10	1.90%	2,435,207
May 1, 2025	60.38	60.79	59.05	59.96	59.96	0.37%	2,405,857
Apr 30, 2025	58.88	59.93	56.65	59.74	59.74	-2.03%	2,744,742
Apr 29, 2025	61.36	61.76	59.60	60.98	60.98	-0.88%	2,577,052
Apr 28, 2025	63.99	64.28	60.50	61.52	61.52	-2.92%	2,399,804
Apr 25, 2025	61.77	63.50	61.16	63.37	63.37	3.02%	1,706,596
Apr 24, 2025	61.19	61.92	60.56	61.51	61.51	0.65%	1,621,815
Apr 23, 2025	61.18	62.79	60.30	61.11	61.11	4.14%	1,879,819
Apr 22, 2025	58.15	59.45	57.25	58.68	58.68	2.89%	2,494,555
Apr 21, 2025	57.16	58.12	55.42	57.03	57.03	-2.13%	1,938,810
Apr 17, 2025	57.40	58.72	57.27	58.27	58.27	0.90%	1,474,969
Apr 16, 2025	57.04	58.49	56.25	57.75	57.75	-0.24%	2,686,276
Apr 15, 2025	58.38	59.74	57.58	57.89	57.89	-0.86%	1,320,242
Apr 14, 2025	59.73	59.94	56.67	58.39	58.39	1.35%	1,872,290
Apr 11, 2025	56.65	57.73	55.36	57.61	57.61	1.09%	2,268,008
Apr 10, 2025	57.95	58.23	54.85	56.99	56.99	-5.65%	3,397,293
Apr 9, 2025	52.09	62.17	51.25	60.40	60.40	14.85%	5,461,784
Apr 8, 2025	55.85	57.21	51.62	52.59	52.59	-0.92%	3,236,966
Apr 7, 2025	48.28	56.49	47.26	53.08	53.08	3.33%	4,748,652
Apr 4, 2025	54.28	54.50	48.51	51.37	51.37	-9.72%	5,056,212
Apr 3, 2025	58.07	58.72	56.17	56.90	56.90	-9.18%	4,426,431
Apr 2, 2025	60.48	63.69	59.73	62.65	62.65	2.12%	2,244,520
Apr 1, 2025	61.68	62.24	58.89	61.35	61.35	-0.63%	3,104,941
Mar 31, 2025	60.00	62.58	58.12	61.74	61.74	-1.25%	4,174,115
Mar 28, 2025	64.59	64.81	60.15	62.52	62.52	-3.83%	6,470,719
Mar 27, 2025	68.27	70.47	64.52	65.01	65.01	-5.47%	5,777,505