Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.50	36.61	34.48	35.87	35.87	6.22%	2,989,291
Nov 6, 2026	34.65	35.01	33.17	33.77	33.77	-2.31%	6,827,174
Nov 5, 2026	37.78	37.83	33.98	34.57	34.57	-21.41%	14,804,660
Nov 4, 2026	44.62	45.46	43.62	43.99	43.99	0.94%	10,026,532
Nov 3, 2026	43.99	44.53	43.24	43.58	43.58	-0.66%	3,956,997
Nov 2, 2026	42.60	45.17	42.60	43.87	43.87	2.33%	5,833,277
Oct 30, 2026	44.00	44.60	42.65	42.87	42.87	-2.52%	3,497,218
Oct 29, 2026	43.32	44.25	43.00	43.98	43.98	2.45%	3,946,722
Oct 28, 2026	42.30	43.91	42.05	42.93	42.93	3.10%	5,171,015
Oct 27, 2026	41.87	41.97	40.85	41.64	41.64	-0.90%	4,107,597
Oct 26, 2026	41.67	42.89	41.11	42.02	42.02	1.28%	3,563,033
Oct 23, 2026	40.80	41.72	40.11	41.49	41.49	-0.62%	3,404,972
Oct 22, 2026	40.78	42.62	40.60	41.75	41.75	-1.21%	5,144,992
Oct 21, 2026	43.05	43.22	41.75	42.26	42.26	-3.56%	4,481,748
Oct 20, 2026	43.28	44.10	43.10	43.82	43.82	2.24%	4,705,786
Oct 19, 2026	41.55	42.95	41.02	42.86	42.86	4.13%	4,478,955
Oct 16, 2026	41.55	42.70	40.61	41.16	41.16	0.15%	4,768,814
Oct 15, 2026	39.44	41.20	39.21	41.10	41.10	4.93%	4,697,844
Oct 14, 2026	37.62	39.26	37.35	39.17	39.17	3.13%	4,707,383
Oct 13, 2026	37.50	38.36	37.21	37.98	37.98	1.88%	2,857,144
Oct 12, 2026	38.22	38.22	36.51	37.28	37.28	-2.02%	4,425,324
Oct 9, 2026	39.57	39.80	37.88	38.05	38.05	-4.35%	4,175,416
Oct 8, 2026	38.04	40.16	37.93	39.78	39.78	4.19%	6,040,741
Oct 7, 2026	38.73	38.90	38.16	38.18	38.18	-2.25%	3,814,986
Oct 6, 2026	38.50	39.23	38.15	39.06	39.06	2.17%	4,393,550
Oct 5, 2026	38.79	39.06	37.42	38.23	38.23	-1.14%	4,458,349
Oct 2, 2026	38.95	39.25	38.49	38.67	38.67	0.16%	3,015,695
Oct 1, 2026	38.50	38.85	37.51	38.61	38.61	0.13%	3,805,632
Sep 30, 2026	38.88	39.69	38.18	38.56	38.56	1.21%	5,205,937
Sep 29, 2026	38.00	38.37	37.41	38.10	38.10	0.95%	3,395,564
Sep 28, 2026	37.41	38.38	37.40	37.74	37.74	-0.40%	4,502,039
Sep 25, 2026	38.43	38.80	37.80	37.89	37.89	-1.61%	3,243,706
Sep 24, 2026	38.45	38.82	37.90	38.51	38.51	0.21%	2,771,243
Sep 23, 2026	38.73	39.03	37.72	38.43	38.43	-0.85%	4,521,118
Sep 22, 2026	39.85	40.10	38.58	38.76	38.76	-1.00%	5,856,872
Sep 21, 2026	40.55	40.56	38.28	39.15	39.15	-2.20%	6,256,898
Sep 18, 2026	40.44	40.60	39.51	40.03	40.03	-0.32%	6,504,668
Sep 17, 2026	41.89	42.16	40.11	40.16	40.16	-2.92%	5,324,067
Sep 16, 2026	42.08	42.49	41.17	41.37	41.37	-1.45%	4,414,920
Sep 15, 2026	44.11	44.27	41.89	41.98	41.98	-4.70%	4,443,817
Sep 14, 2026	43.25	44.30	43.15	44.05	44.05	0.34%	3,074,722
Sep 11, 2026	43.75	44.54	43.31	43.90	43.90	1.06%	3,043,475
Sep 10, 2026	44.50	44.87	43.29	43.44	43.44	-3.38%	5,359,168
Sep 9, 2026	45.55	45.70	44.77	44.96	44.96	-2.01%	2,826,073
Sep 8, 2026	46.49	47.48	45.73	45.88	45.88	-1.50%	3,860,793
Sep 4, 2026	45.88	46.85	45.25	46.58	46.58	0.74%	2,792,286
Sep 3, 2026	48.40	48.68	46.10	46.24	46.24	-3.93%	4,947,207
Sep 2, 2026	46.11	48.29	45.88	48.13	48.13	3.93%	4,378,735
Sep 1, 2026	48.13	48.51	45.60	46.31	46.31	-5.22%	7,221,955
Aug 31, 2026	49.60	50.13	48.61	48.86	48.86	-2.10%	2,962,492