Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	85.20	86.09	81.48	82.03	82.03	-3.48%	3,333,082
Feb 19, 2025	85.36	86.37	84.40	84.99	84.99	-0.45%	2,802,896
Feb 18, 2025	82.41	86.88	82.41	85.37	85.37	4.15%	4,104,633
Feb 14, 2025	83.90	84.91	81.24	81.97	81.97	-1.88%	4,067,357
Feb 13, 2025	84.56	86.42	80.17	83.54	83.54	29.10%	13,876,795
Feb 12, 2025	63.17	64.98	62.11	64.71	64.71	0.81%	5,692,537
Feb 11, 2025	65.69	66.11	63.92	64.19	64.19	-3.59%	4,141,877
Feb 10, 2025	67.10	67.71	66.19	66.58	66.58	-0.30%	3,257,216
Feb 7, 2025	67.75	68.47	66.58	66.78	66.78	-1.43%	2,554,233
Feb 6, 2025	65.73	67.78	65.48	67.75	67.75	3.12%	2,629,952
Feb 5, 2025	64.85	65.77	64.33	65.70	65.70	1.67%	2,193,712
Feb 4, 2025	63.63	64.92	63.35	64.62	64.62	2.05%	1,426,894
Feb 3, 2025	60.35	63.96	60.06	63.32	63.32	1.28%	1,939,272
Jan 31, 2025	63.47	63.70	62.19	62.52	62.52	-1.11%	1,548,576
Jan 30, 2025	61.73	63.98	61.45	63.22	63.22	2.20%	2,360,816
Jan 29, 2025	60.20	62.24	59.91	61.86	61.86	3.81%	2,414,248
Jan 28, 2025	59.71	60.85	59.08	59.59	59.59	0.42%	1,047,601
Jan 27, 2025	58.78	60.16	57.78	59.34	59.34	-1.43%	1,955,794
Jan 24, 2025	60.59	60.88	59.97	60.20	60.20	-1.17%	1,532,219
Jan 23, 2025	60.11	60.99	58.97	60.91	60.91	1.16%	1,316,040
Jan 22, 2025	60.16	60.23	58.78	60.21	60.21	0.28%	1,490,404
Jan 21, 2025	60.40	61.10	59.33	60.04	60.04	0.57%	1,638,878
Jan 17, 2025	60.49	61.33	59.47	59.70	59.70	-1.27%	2,201,896
Jan 16, 2025	59.22	61.09	58.74	60.47	60.47	2.68%	2,141,570
Jan 15, 2025	60.00	60.57	58.31	58.89	58.89	-0.32%	3,088,854
Jan 14, 2025	56.55	59.99	56.51	59.08	59.08	5.94%	4,061,270
Jan 13, 2025	56.28	57.46	54.87	55.77	55.77	-2.52%	3,149,751
Jan 10, 2025	55.80	57.64	54.79	57.21	57.21	1.80%	2,894,539
Jan 8, 2025	57.24	57.70	55.40	56.20	56.20	-2.31%	2,168,980
Jan 7, 2025	58.84	59.18	56.16	57.53	57.53	-0.43%	2,309,756
Jan 6, 2025	58.21	58.96	57.20	57.78	57.78	2.54%	3,064,114
Jan 3, 2025	56.82	58.10	56.02	56.35	56.35	0.07%	2,866,999
Jan 2, 2025	52.80	56.41	52.50	56.31	56.31	7.50%	3,612,970
Dec 31, 2024	52.99	53.37	51.92	52.38	52.38	-0.32%	1,205,008
Dec 30, 2024	52.25	53.11	51.70	52.55	52.55	-1.52%	1,955,420
Dec 27, 2024	55.41	55.56	53.00	53.36	53.36	-4.41%	2,025,602
Dec 26, 2024	54.50	55.86	53.76	55.82	55.82	1.84%	1,179,682
Dec 24, 2024	52.99	55.24	52.66	54.81	54.81	3.49%	1,112,150
Dec 23, 2024	53.56	53.94	51.75	52.96	52.96	-2.03%	1,816,914
Dec 20, 2024	51.64	54.55	51.53	54.06	54.06	3.33%	2,953,411
Dec 19, 2024	52.24	53.40	52.13	52.32	52.32	2.05%	2,019,841
Dec 18, 2024	53.29	54.35	50.71	51.27	51.27	-3.19%	2,206,813
Dec 17, 2024	53.89	54.68	52.45	52.96	52.96	-1.87%	2,426,881
Dec 16, 2024	52.29	53.97	52.29	53.97	53.97	3.67%	2,632,135
Dec 13, 2024	52.79	53.12	51.13	52.06	52.06	-0.89%	1,888,195
Dec 12, 2024	52.95	53.56	52.33	52.53	52.53	-0.70%	2,359,002
Dec 11, 2024	52.42	52.92	51.85	52.90	52.90	1.77%	1,791,943
Dec 10, 2024	53.41	53.65	51.72	51.98	51.98	-2.38%	1,790,898
Dec 9, 2024	55.04	55.23	52.10	53.25	53.25	-3.43%	2,423,809
Dec 6, 2024	55.30	56.10	54.61	55.14	55.14	2.15%	2,402,904
Dec 5, 2024	54.08	54.71	53.73	53.98	53.98	-0.44%	1,658,545
Dec 4, 2024	55.25	55.79	54.07	54.22	54.22	-0.31%	1,914,508
Dec 3, 2024	54.05	55.10	53.32	54.39	54.39	-0.20%	2,359,788
Dec 2, 2024	53.67	54.94	53.60	54.50	54.50	1.43%	1,791,229
Nov 29, 2024	53.86	54.59	53.66	53.73	53.73	1.09%	1,223,418
Nov 27, 2024	52.51	53.16	52.04	53.15	53.15	0.34%	1,647,606
Nov 26, 2024	51.94	53.29	51.80	52.97	52.97	2.04%	1,599,941
Nov 25, 2024	51.82	52.44	51.46	51.91	51.91	1.39%	2,841,998
Nov 22, 2024	51.79	52.15	50.75	51.20	51.20	-1.67%	2,796,481
Nov 21, 2024	51.40	52.88	51.19	52.07	52.07	-1.05%	2,560,621
Nov 20, 2024	50.00	52.98	49.58	52.62	52.62	5.64%	4,839,080
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