Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.04	71.72	66.87	70.72	70.72	7.61%	5,703,173
Jun 17, 2026	65.79	68.00	65.55	65.72	65.72	-0.47%	2,923,096
Jun 16, 2026	66.75	67.98	65.81	66.03	66.03	-0.72%	2,800,661
Jun 15, 2026	67.05	68.50	66.41	66.51	66.51	0.94%	3,738,181
Jun 12, 2026	65.00	66.74	64.07	65.89	65.89	1.32%	4,825,099
Jun 11, 2026	60.68	65.15	59.47	65.03	65.03	7.88%	5,912,394
Jun 10, 2026	57.92	61.31	56.98	60.28	60.28	4.31%	6,655,874
Jun 9, 2026	56.42	58.64	55.76	57.79	57.79	2.74%	3,412,794
Jun 8, 2026	55.11	57.27	54.00	56.25	56.25	1.31%	2,231,034
Jun 5, 2026	56.00	56.58	54.51	55.52	55.52	-0.72%	2,347,834
Jun 4, 2026	56.83	58.50	55.15	55.92	55.92	-1.20%	3,348,335
Jun 3, 2026	56.85	57.01	54.96	56.60	56.60	-2.18%	2,822,841
Jun 2, 2026	57.47	58.76	56.70	57.86	57.86	-1.75%	2,485,200
Jun 1, 2026	57.40	58.93	57.35	58.89	58.89	1.53%	2,889,501
May 29, 2026	56.56	58.78	56.18	58.00	58.00	2.55%	3,780,022
May 28, 2026	55.10	56.79	54.80	56.56	56.56	1.16%	2,783,481
May 27, 2026	54.44	56.60	54.30	55.91	55.91	4.37%	3,843,985
May 26, 2026	52.11	53.68	52.08	53.57	53.57	2.78%	3,150,252
May 22, 2026	54.00	54.33	51.80	52.12	52.12	-2.51%	2,458,145
May 21, 2026	54.25	55.16	52.80	53.46	53.46	-2.99%	3,554,890
May 20, 2026	53.28	55.45	52.15	55.11	55.11	4.43%	3,818,722
May 19, 2026	53.10	54.38	52.06	52.77	52.77	0.06%	3,734,021
May 18, 2026	50.62	53.21	50.27	52.74	52.74	3.39%	4,123,953
May 15, 2026	49.50	51.96	49.12	51.01	51.01	2.02%	3,548,480
May 14, 2026	49.19	50.21	48.75	50.00	50.00	3.31%	4,154,091
May 13, 2026	50.34	50.85	48.32	48.40	48.40	-4.50%	3,310,660
May 12, 2026	50.67	51.33	49.35	50.68	50.68	-0.88%	4,971,643
May 11, 2026	53.00	53.53	50.83	51.13	51.13	-3.00%	4,448,875
May 8, 2026	54.23	54.39	51.55	52.71	52.71	-1.55%	5,805,183
May 7, 2026	54.00	55.00	51.55	53.54	53.54	-9.35%	12,790,854
May 6, 2026	58.34	59.74	57.32	59.06	59.06	3.31%	9,973,768
May 5, 2026	57.28	58.18	56.64	57.17	57.17	0.58%	4,526,905
May 4, 2026	56.49	57.94	54.94	56.84	56.84	-0.19%	4,138,520
May 1, 2026	57.94	58.61	56.63	56.95	56.95	-0.97%	3,241,362
Apr 30, 2026	55.77	58.41	55.40	57.51	57.51	3.92%	3,280,040
Apr 29, 2026	54.93	56.06	54.73	55.34	55.34	-0.07%	2,626,823
Apr 28, 2026	56.53	57.28	55.26	55.38	55.38	-3.49%	3,502,627
Apr 27, 2026	57.44	58.64	56.90	57.38	57.38	-0.10%	3,457,423
Apr 24, 2026	55.04	57.71	54.68	57.44	57.44	5.32%	3,880,626
Apr 23, 2026	56.35	57.00	53.77	54.54	54.54	-2.73%	3,312,673
Apr 22, 2026	54.10	56.86	54.09	56.07	56.07	4.55%	3,976,940
Apr 21, 2026	54.62	56.30	53.55	53.63	53.63	-1.81%	4,976,422
Apr 20, 2026	52.79	54.63	51.89	54.62	54.62	2.21%	4,077,712
Apr 17, 2026	52.01	54.32	52.00	53.44	53.44	5.61%	5,945,074
Apr 16, 2026	51.90	52.87	50.26	50.60	50.60	-2.17%	5,491,563
Apr 15, 2026	52.15	53.39	51.71	51.72	51.72	-0.75%	3,916,879
Apr 14, 2026	53.15	53.80	51.08	52.11	52.11	-1.42%	6,038,496
Apr 13, 2026	54.27	54.62	51.80	52.86	52.86	-5.40%	6,429,181
Apr 10, 2026	56.68	56.75	54.88	55.88	55.88	0.05%	2,422,993
Apr 9, 2026	54.85	56.82	54.69	55.85	55.85	0.63%	3,357,940