Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	51.25	51.72	49.84	49.91	49.91	-1.58%	2,600,446
Aug 27, 2026	51.66	51.83	50.50	50.71	50.71	-1.02%	2,455,493
Aug 26, 2026	50.89	51.29	49.91	51.23	51.23	0.29%	3,036,771
Aug 25, 2026	51.85	52.57	50.73	51.08	51.08	-1.67%	3,996,804
Aug 24, 2026	50.48	52.27	50.34	51.95	51.95	4.17%	4,092,841
Aug 21, 2026	49.36	49.97	48.91	49.87	49.87	1.01%	2,570,904
Aug 20, 2026	50.20	50.25	48.65	49.37	49.37	-1.79%	3,763,789
Aug 19, 2026	48.25	51.18	48.07	50.27	50.27	3.78%	4,449,157
Aug 18, 2026	49.89	50.24	48.37	48.44	48.44	-3.93%	5,353,026
Aug 17, 2026	52.00	52.00	49.79	50.42	50.42	-3.08%	4,637,401
Aug 14, 2026	51.23	52.55	51.20	52.02	52.02	1.74%	3,562,952
Aug 13, 2026	51.42	52.79	50.87	51.13	51.13	0.22%	3,522,718
Aug 12, 2026	50.00	51.48	49.72	51.02	51.02	2.93%	4,275,549
Aug 11, 2026	51.64	52.02	49.50	49.57	49.57	-3.35%	4,397,542
Aug 10, 2026	52.85	53.24	50.98	51.29	51.29	-3.24%	5,296,760
Aug 7, 2026	53.86	53.95	52.21	53.01	53.01	-0.60%	7,169,613
Aug 6, 2026	56.46	56.46	53.02	53.33	53.33	-18.79%	15,843,439
Aug 5, 2026	65.19	66.47	64.56	65.67	65.67	2.43%	3,447,250
Aug 4, 2026	65.45	65.51	63.91	64.11	64.11	-1.34%	3,566,464
Aug 3, 2026	67.15	68.20	64.39	64.98	64.98	-1.29%	3,106,572
Jul 31, 2026	65.69	67.02	65.45	65.83	65.83	0.61%	1,998,582
Jul 30, 2026	65.77	67.24	64.68	65.43	65.43	1.27%	2,010,794
Jul 29, 2026	64.08	66.49	64.00	64.61	64.61	-0.09%	3,396,670
Jul 28, 2026	64.81	66.21	64.18	64.67	64.67	-1.57%	2,383,258
Jul 27, 2026	65.51	66.21	64.51	65.70	65.70	2.66%	3,029,204
Jul 24, 2026	64.24	65.50	62.93	64.00	64.00	0.02%	1,590,889
Jul 23, 2026	64.00	64.93	63.24	63.99	63.99	-1.48%	1,609,242
Jul 22, 2026	65.75	66.46	64.30	64.95	64.95	-1.78%	1,857,988
Jul 21, 2026	66.78	68.22	66.05	66.13	66.13	-0.18%	2,398,360