Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	52.00	53.80	50.52	53.03	53.03	-0.39%	3,703,466
Mar 2, 2026	53.38	54.48	52.01	53.24	53.24	-0.69%	4,721,705
Feb 27, 2026	52.27	53.72	51.26	53.61	53.61	-0.56%	3,660,640
Feb 26, 2026	52.00	54.19	51.17	53.91	53.91	6.02%	5,687,404
Feb 25, 2026	49.50	50.92	49.37	50.85	50.85	3.37%	4,735,770
Feb 24, 2026	46.77	49.36	46.52	49.19	49.19	4.04%	4,393,891
Feb 23, 2026	48.00	48.52	46.73	47.28	47.28	-3.13%	4,973,684
Feb 20, 2026	49.38	49.90	48.03	48.81	48.81	-1.85%	5,586,764
Feb 19, 2026	53.17	53.23	48.92	49.73	49.73	-6.91%	10,176,677
Feb 18, 2026	54.27	55.93	53.03	53.42	53.42	-0.35%	5,042,134
Feb 17, 2026	54.14	54.35	50.61	53.61	53.61	0.77%	7,617,082
Feb 13, 2026	59.50	59.83	49.94	53.20	53.20	4.68%	19,990,198
Feb 12, 2026	54.00	54.50	50.14	50.82	50.82	-5.04%	7,184,823
Feb 11, 2026	55.30	55.60	53.17	53.52	53.52	-2.78%	5,765,661
Feb 10, 2026	56.50	56.76	54.99	55.05	55.05	-3.17%	5,238,101
Feb 9, 2026	57.00	57.50	55.52	56.85	56.85	-0.33%	6,550,807
Feb 6, 2026	53.55	57.14	53.18	57.04	57.04	8.81%	4,974,223
Feb 5, 2026	54.08	54.72	51.77	52.42	52.42	-3.78%	4,474,913
Feb 4, 2026	53.02	54.69	52.64	54.48	54.48	1.85%	5,278,407
Feb 3, 2026	55.65	55.69	52.15	53.49	53.49	-4.09%	6,523,587
Feb 2, 2026	54.05	56.57	52.89	55.77	55.77	2.54%	6,429,736
Jan 30, 2026	57.39	57.46	53.15	54.39	54.39	-5.36%	23,503,995
Jan 29, 2026	57.10	57.80	55.90	57.47	57.47	0.05%	5,133,976
Jan 28, 2026	59.52	59.71	57.26	57.44	57.44	-0.66%	7,867,655
Jan 27, 2026	59.09	59.17	57.68	57.82	57.82	-1.80%	4,293,570
Jan 26, 2026	61.70	62.88	58.75	58.88	58.88	-3.43%	4,711,952
Jan 23, 2026	60.91	61.46	59.90	60.97	60.97	0.54%	2,809,061
Jan 22, 2026	61.73	63.12	60.46	60.64	60.64	-0.88%	2,733,533
Jan 21, 2026	61.48	62.59	59.84	61.18	61.18	-0.37%	3,000,988
Jan 20, 2026	61.17	63.75	61.17	61.41	61.41	-1.19%	2,942,411
Jan 16, 2026	61.00	63.03	61.00	62.15	62.15	1.65%	3,443,949
Jan 15, 2026	62.20	62.79	60.84	61.14	61.14	-2.16%	3,284,356
Jan 14, 2026	60.61	63.29	59.82	62.49	62.49	2.44%	3,491,098
Jan 13, 2026	61.00	61.73	59.50	61.00	61.00	-1.12%	2,118,681
Jan 12, 2026	62.12	62.73	60.58	61.69	61.69	-1.09%	2,290,062
Jan 9, 2026	62.91	63.65	61.61	62.37	62.37	-1.09%	2,128,880
Jan 8, 2026	62.49	63.90	61.52	63.06	63.06	-0.24%	2,559,119
Jan 7, 2026	63.36	63.95	62.46	63.21	63.21	-0.08%	2,066,362
Jan 6, 2026	59.89	63.77	58.65	63.26	63.26	5.22%	4,766,965
Jan 5, 2026	62.29	62.50	59.59	60.12	60.12	-3.28%	3,103,670
Jan 2, 2026	61.36	62.38	60.23	62.16	62.16	1.54%	2,575,793
Dec 31, 2025	61.87	62.40	60.82	61.22	61.22	-1.32%	2,457,517
Dec 30, 2025	64.00	64.11	61.91	62.04	62.04	-3.78%	2,196,541
Dec 29, 2025	64.09	65.00	64.01	64.48	64.48	0.73%	3,039,360
Dec 26, 2025	64.08	64.12	63.57	64.01	64.01	-0.14%	1,708,845
Dec 24, 2025	63.02	64.17	62.61	64.10	64.10	0.91%	1,190,670
Dec 23, 2025	63.79	63.96	62.25	63.52	63.52	-1.34%	2,872,378
Dec 22, 2025	64.63	65.45	63.58	64.38	64.38	-0.69%	4,123,675
Dec 19, 2025	64.99	65.29	63.86	64.83	64.83	-0.22%	3,401,027
Dec 18, 2025	64.50	65.93	64.35	64.97	64.97	3.11%	4,607,400