Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.00	52.98	49.58	52.62	52.62	5.64%	4,628,727
Nov 19, 2024	47.34	49.85	47.20	49.81	49.81	4.38%	3,767,823
Nov 18, 2024	46.61	49.01	46.53	47.72	47.72	2.38%	3,872,246
Nov 15, 2024	46.09	46.82	45.99	46.61	46.61	-0.62%	3,322,924
Nov 14, 2024	47.00	47.70	46.34	46.90	46.90	-1.16%	2,303,854
Nov 13, 2024	49.01	49.36	47.41	47.45	47.45	-2.73%	2,568,026
Nov 12, 2024	47.81	49.50	47.81	48.78	48.78	0.70%	3,874,458
Nov 11, 2024	47.97	48.95	46.51	48.44	48.44	2.67%	5,930,407
Nov 8, 2024	44.03	47.38	43.62	47.18	47.18	5.38%	6,644,807
Nov 7, 2024	43.65	50.24	43.50	44.77	44.77	28.13%	20,545,626
Nov 6, 2024	34.50	35.40	33.80	34.94	34.94	3.90%	5,989,156
Nov 5, 2024	32.93	33.72	32.68	33.63	33.63	1.91%	2,622,905
Nov 4, 2024	33.10	34.22	32.79	33.00	33.00	-1.20%	2,440,705
Nov 1, 2024	33.31	33.78	32.91	33.40	33.40	0.85%	2,273,523
Oct 31, 2024	33.00	33.59	32.81	33.12	33.12	0.12%	2,083,091
Oct 30, 2024	34.54	34.86	33.06	33.08	33.08	-5.75%	4,009,117
Oct 29, 2024	35.74	35.74	35.08	35.10	35.10	-2.23%	1,779,517
Oct 28, 2024	35.90	36.17	35.64	35.90	35.90	1.04%	1,347,713
Oct 25, 2024	35.80	35.97	35.25	35.53	35.53	0.37%	1,782,221
Oct 24, 2024	34.97	35.95	34.97	35.40	35.40	1.84%	1,890,151
Oct 23, 2024	34.50	35.04	34.32	34.76	34.76	0.03%	1,051,217
Oct 22, 2024	35.07	35.16	34.53	34.75	34.75	-1.05%	2,001,749
Oct 21, 2024	35.26	35.43	34.70	35.12	35.12	0.29%	1,688,839
Oct 18, 2024	34.89	35.20	34.68	35.02	35.02	0.92%	1,679,737
Oct 17, 2024	34.89	35.20	34.53	34.70	34.70	-0.46%	1,635,126
Oct 16, 2024	34.39	34.98	34.00	34.86	34.86	1.93%	2,340,369
Oct 15, 2024	34.22	34.39	33.63	34.20	34.20	-0.12%	1,354,907
Oct 14, 2024	32.72	34.24	32.46	34.24	34.24	5.84%	3,078,595
Oct 11, 2024	30.95	32.61	30.79	32.35	32.35	5.31%	2,762,915
Oct 10, 2024	30.93	30.98	30.49	30.72	30.72	-1.25%	1,870,849
Oct 9, 2024	31.79	31.79	30.96	31.11	31.11	-2.08%	2,820,054
Oct 8, 2024	31.42	32.03	31.32	31.77	31.77	0.44%	1,279,348
Oct 7, 2024	32.30	32.32	31.26	31.63	31.63	-2.77%	1,878,668
Oct 4, 2024	32.25	32.59	31.51	32.53	32.53	2.88%	2,494,909
Oct 3, 2024	32.30	32.41	31.39	31.62	31.62	-2.11%	2,025,401
Oct 2, 2024	31.99	32.31	31.48	32.30	32.30	0.44%	2,159,039
Oct 1, 2024	32.02	32.78	31.77	32.16	32.16	0.41%	1,948,918
Sep 30, 2024	32.34	32.75	31.60	32.03	32.03	-1.32%	3,466,533
Sep 27, 2024	32.90	33.45	32.33	32.46	32.46	-0.64%	2,291,254
Sep 26, 2024	32.96	33.22	32.56	32.67	32.67	-0.09%	1,817,115
Sep 25, 2024	34.01	34.31	32.67	32.70	32.70	-3.71%	3,672,073
Sep 24, 2024	34.47	34.77	33.95	33.96	33.96	-1.91%	4,616,199
Sep 23, 2024	35.10	35.16	34.28	34.62	34.62	-0.86%	2,203,007
Sep 20, 2024	34.59	35.04	34.43	34.92	34.92	0.23%	6,537,518
Sep 19, 2024	35.25	35.51	34.69	34.84	34.84	0.84%	3,391,240
Sep 18, 2024	34.76	34.99	34.08	34.55	34.55	-0.40%	2,777,234
Sep 17, 2024	34.25	34.87	34.15	34.69	34.69	2.18%	2,269,452
Sep 16, 2024	34.06	34.60	33.77	33.95	33.95	-0.18%	2,458,270
Sep 13, 2024	34.20	34.46	33.87	34.01	34.01	0.09%	3,646,308
Sep 12, 2024	33.00	34.02	32.88	33.98	33.98	3.22%	2,192,621
Sep 11, 2024	32.38	32.95	32.08	32.92	32.92	2.17%	3,252,971
Sep 10, 2024	32.36	32.60	31.90	32.22	32.22	-0.43%	1,770,520
Sep 9, 2024	32.06	32.63	32.02	32.36	32.36	1.73%	2,670,689
Sep 6, 2024	31.85	32.08	31.42	31.81	31.81	0.13%	3,184,329
Sep 5, 2024	31.25	32.04	31.25	31.77	31.77	1.34%	1,777,185
Sep 4, 2024	30.62	31.68	30.45	31.35	31.35	1.72%	2,105,996
Sep 3, 2024	31.09	31.69	30.58	30.82	30.82	-0.58%	3,178,095
Aug 30, 2024	30.46	31.09	30.33	31.00	31.00	2.21%	2,219,093
Aug 29, 2024	31.17	31.40	30.30	30.33	30.33	-2.85%	3,225,658
Aug 28, 2024	31.67	31.89	30.78	31.22	31.22	-1.76%	3,230,283
Aug 27, 2024	31.30	32.18	31.16	31.78	31.78	0.76%	2,169,542
Aug 26, 2024	31.44	32.13	31.38	31.54	31.54	-0.41%	2,974,360
Aug 23, 2024	31.42	32.00	31.09	31.67	31.67	1.09%	3,198,223
Aug 22, 2024	31.83	31.97	31.16	31.33	31.33	-1.38%	1,720,206
Aug 21, 2024	30.92	31.81	30.52	31.77	31.77	3.28%	3,108,016
Aug 20, 2024	31.31	31.60	30.36	30.76	30.76	-1.91%	3,428,889
Aug 19, 2024	31.71	32.18	31.26	31.36	31.36	-3.92%	4,772,647
Aug 16, 2024	32.16	33.02	31.90	32.64	32.64	0.99%	3,642,337
Aug 15, 2024	31.50	32.74	31.03	32.32	32.32	6.91%	5,698,532
Aug 14, 2024	29.47	30.75	28.57	30.23	30.23	2.75%	5,260,668
Aug 13, 2024	28.77	29.66	28.48	29.42	29.42	1.10%	4,806,071
Aug 12, 2024	29.52	30.25	29.07	29.10	29.10	-1.32%	4,050,846
Aug 9, 2024	30.45	30.84	29.32	29.49	29.49	-2.42%	6,803,916
Aug 8, 2024	29.09	30.40	26.96	30.22	30.22	-19.84%	25,332,851
Aug 7, 2024	38.27	38.75	37.50	37.70	37.70	-0.03%	6,065,252
Aug 6, 2024	36.60	38.06	35.82	37.71	37.71	4.37%	1,959,557
Aug 5, 2024	35.01	36.78	34.32	36.13	36.13	-3.45%	2,424,016
Aug 2, 2024	37.00	37.49	35.74	37.42	37.42	-1.50%	3,526,500
Aug 1, 2024	38.64	38.97	37.12	37.99	37.99	-0.68%	2,109,506
Jul 31, 2024	39.06	39.48	37.80	38.25	38.25	-0.36%	1,519,932
Jul 30, 2024	38.50	39.04	37.73	38.39	38.39	0.08%	1,173,636
Jul 29, 2024	38.39	38.93	37.71	38.36	38.36	0.89%	1,630,911
Jul 26, 2024	37.87	38.80	37.41	38.02	38.02	2.31%	2,335,307
Jul 25, 2024	36.98	37.75	36.30	37.16	37.16	0.54%	2,614,588
Jul 24, 2024	38.93	38.94	36.73	36.96	36.96	-5.26%	4,178,516
Jul 23, 2024	39.73	40.02	38.86	39.01	39.01	-1.34%	1,275,622
Jul 22, 2024	39.33	39.62	38.55	39.54	39.54	0.94%	1,591,534
Jul 19, 2024	38.94	39.62	38.37	39.17	39.17	1.32%	1,899,413
Jul 18, 2024	39.97	40.13	36.24	38.66	38.66	-3.95%	5,546,803
Jul 17, 2024	42.39	42.63	40.19	40.25	40.25	-5.20%	1,755,709
Jul 16, 2024	42.35	42.80	41.35	42.46	42.46	0.35%	2,390,657
Jul 15, 2024	41.04	42.40	40.28	42.31	42.31	3.85%	2,973,321
Jul 12, 2024	39.98	41.28	39.52	40.74	40.74	1.65%	2,234,554
Jul 11, 2024	39.45	40.13	39.25	40.08	40.08	1.57%	2,189,273
Jul 10, 2024	41.22	41.41	38.30	39.46	39.46	-4.34%	4,578,324
Jul 9, 2024	42.92	43.49	41.12	41.25	41.25	-3.64%	3,623,642
Jul 8, 2024	42.26	42.95	41.75	42.81	42.81	1.66%	3,293,802
Jul 5, 2024	41.39	42.22	41.30	42.11	42.11	1.42%	1,551,331
Jul 3, 2024	42.32	42.37	40.85	41.52	41.52	-0.74%	2,313,738
Jul 2, 2024	41.86	42.39	41.55	41.83	41.83	-0.05%	2,468,837