Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.23	54.39	51.55	52.71	52.71	-1.55%	5,626,194
May 7, 2026	54.00	55.00	51.55	53.54	53.54	-9.35%	12,769,134
May 6, 2026	58.34	59.74	57.32	59.06	59.06	3.31%	9,050,806
May 5, 2026	57.28	58.18	56.64	57.17	57.17	0.58%	3,723,452
May 4, 2026	56.49	57.94	54.94	56.84	56.84	-0.19%	3,948,437
May 1, 2026	57.94	58.61	56.63	56.95	56.95	-0.97%	3,224,507
Apr 30, 2026	55.77	58.41	55.40	57.51	57.51	3.92%	3,267,331
Apr 29, 2026	54.93	56.06	54.73	55.34	55.34	-0.07%	2,623,293
Apr 28, 2026	56.53	57.28	55.26	55.38	55.38	-3.49%	3,476,045
Apr 27, 2026	57.44	58.64	56.90	57.38	57.38	-0.10%	3,452,992
Apr 24, 2026	55.04	57.71	54.68	57.44	57.44	5.32%	3,869,540
Apr 23, 2026	56.35	57.00	53.77	54.54	54.54	-2.73%	3,280,131
Apr 22, 2026	54.10	56.86	54.09	56.07	56.07	4.55%	3,970,187
Apr 21, 2026	54.62	56.30	53.55	53.63	53.63	-1.81%	4,968,264
Apr 20, 2026	52.79	54.63	51.89	54.62	54.62	2.21%	4,075,495
Apr 17, 2026	52.01	54.32	52.00	53.44	53.44	5.61%	5,814,740
Apr 16, 2026	51.90	52.87	50.26	50.60	50.60	-2.17%	5,489,567
Apr 15, 2026	52.15	53.39	51.71	51.72	51.72	-0.75%	3,898,469
Apr 14, 2026	53.15	53.80	51.08	52.11	52.11	-1.42%	6,019,330
Apr 13, 2026	54.27	54.62	51.80	52.86	52.86	-5.40%	5,815,767
Apr 10, 2026	56.68	56.75	54.88	55.88	55.88	0.05%	2,422,055
Apr 9, 2026	54.85	56.82	54.69	55.85	55.85	0.63%	3,354,838
Apr 8, 2026	56.53	58.20	55.15	55.50	55.50	4.66%	4,406,218
Apr 7, 2026	52.34	53.70	52.16	53.03	53.03	-	4,371,868
Apr 6, 2026	50.27	53.64	49.75	53.03	53.03	5.32%	3,225,611
Apr 2, 2026	48.99	51.14	48.52	50.35	50.35	-0.42%	2,336,731
Apr 1, 2026	51.42	51.93	49.98	50.56	50.56	-0.20%	2,976,384
Mar 31, 2026	49.18	51.17	48.87	50.66	50.66	5.56%	3,984,626
Mar 30, 2026	47.41	49.14	47.13	47.99	47.99	2.78%	3,468,531
Mar 27, 2026	47.50	47.76	44.58	46.69	46.69	-2.77%	4,788,267
Mar 26, 2026	50.28	50.66	47.95	48.02	48.02	-6.45%	3,330,814
Mar 25, 2026	53.46	53.80	49.80	51.33	51.33	-2.54%	2,865,207
Mar 24, 2026	51.81	53.50	51.50	52.67	52.67	0.46%	2,990,808
Mar 23, 2026	51.45	53.30	51.39	52.43	52.43	4.86%	3,963,934
Mar 20, 2026	50.43	51.75	49.69	50.00	50.00	-1.83%	3,294,116
Mar 19, 2026	50.41	51.40	49.08	50.93	50.93	-0.49%	3,373,327
Mar 18, 2026	50.95	52.33	50.70	51.18	51.18	-0.21%	2,980,566
Mar 17, 2026	50.77	51.74	50.68	51.29	51.29	2.07%	3,187,762
Mar 16, 2026	47.84	50.40	47.80	50.25	50.25	6.24%	3,595,146
Mar 13, 2026	48.86	49.10	47.08	47.30	47.30	-1.81%	4,372,831
Mar 12, 2026	51.05	51.93	48.13	48.17	48.17	-6.63%	4,293,652
Mar 11, 2026	52.34	52.53	50.85	51.59	51.59	-1.19%	2,660,675
Mar 10, 2026	52.38	53.08	51.76	52.21	52.21	-0.46%	2,922,237
Mar 9, 2026	50.39	52.65	48.62	52.45	52.45	2.22%	5,439,409
Mar 6, 2026	53.12	53.82	50.90	51.31	51.31	-5.87%	4,837,254
Mar 5, 2026	52.56	55.09	52.12	54.51	54.51	3.43%	4,753,835
Mar 4, 2026	53.29	54.12	52.50	52.70	52.70	-0.62%	3,564,853
Mar 3, 2026	52.00	53.80	50.52	53.03	53.03	-0.39%	3,703,466
Mar 2, 2026	53.38	54.48	52.01	53.24	53.24	-0.69%	4,721,705
Feb 27, 2026	52.27	53.72	51.26	53.61	53.61	-0.56%	3,660,640