Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	56.53	58.20	55.15	55.50	55.50	4.66%	4,407,548
Apr 7, 2026	52.34	53.70	52.16	53.03	53.03	-	4,403,300
Apr 6, 2026	50.27	53.64	49.75	53.03	53.03	5.32%	3,473,849
Apr 2, 2026	48.99	51.14	48.52	50.35	50.35	-0.42%	2,394,928
Apr 1, 2026	51.42	51.93	49.98	50.56	50.56	-0.20%	2,978,190
Mar 31, 2026	49.18	51.17	48.87	50.66	50.66	5.56%	4,200,102
Mar 30, 2026	47.41	49.14	47.13	47.99	47.99	2.78%	3,474,974
Mar 27, 2026	47.50	47.76	44.58	46.69	46.69	-2.77%	4,807,725
Mar 26, 2026	50.28	50.66	47.95	48.02	48.02	-6.45%	3,347,934
Mar 25, 2026	53.46	53.80	49.80	51.33	51.33	-2.54%	2,867,242
Mar 24, 2026	51.81	53.50	51.50	52.67	52.67	0.46%	3,249,001
Mar 23, 2026	51.45	53.30	51.39	52.43	52.43	4.86%	3,966,985
Mar 20, 2026	50.43	51.75	49.69	50.00	50.00	-1.83%	3,353,689
Mar 19, 2026	50.41	51.40	49.08	50.93	50.93	-0.49%	3,382,975