Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	62.75	65.39	62.61	63.01	63.01	1.63%	4,763,871
Dec 16, 2025	61.03	62.95	61.00	62.00	62.00	2.33%	2,606,294
Dec 15, 2025	61.64	62.52	60.50	60.59	60.59	-0.93%	2,438,195
Dec 12, 2025	61.44	62.40	60.25	61.16	61.16	0.07%	1,953,535
Dec 11, 2025	60.86	62.18	60.50	61.12	61.12	0.18%	1,876,233
Dec 10, 2025	59.35	61.40	59.34	61.01	61.01	3.58%	3,182,185
Dec 9, 2025	58.69	59.50	57.95	58.90	58.90	1.41%	1,985,200
Dec 8, 2025	58.30	58.50	57.30	58.08	58.08	-0.60%	2,164,303
Dec 5, 2025	61.00	61.02	57.77	58.43	58.43	-4.04%	3,690,485
Dec 4, 2025	61.84	62.30	60.44	60.89	60.89	-0.52%	1,717,149
Dec 3, 2025	60.00	61.96	59.60	61.21	61.21	3.85%	3,591,977
Dec 2, 2025	59.63	59.82	58.51	58.94	58.94	-0.71%	2,205,887
Dec 1, 2025	58.66	60.58	58.13	59.36	59.36	1.28%	3,011,284
Nov 28, 2025	58.80	59.76	58.61	58.61	58.61	0.57%	1,240,245
Nov 26, 2025	57.38	60.09	57.00	58.28	58.28	1.59%	3,903,450
Nov 25, 2025	53.42	57.73	53.02	57.37	57.37	7.51%	7,076,788
Nov 24, 2025	55.08	55.25	52.32	53.36	53.36	-2.70%	4,241,129
Nov 21, 2025	51.60	55.65	51.45	54.84	54.84	7.80%	4,881,648
Nov 20, 2025	51.50	53.24	50.56	50.87	50.87	1.29%	4,058,348
Nov 19, 2025	51.50	51.50	49.52	50.22	50.22	-2.11%	3,136,396
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