Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
16.06
-0.07 (-0.43%)
At close: Dec 20, 2024, 4:00 PM
16.09
+0.03 (0.19%)
After-hours: Dec 20, 2024, 5:56 PM EST

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.9916.2115.8816.0616.06-0.43%1,006,197
Dec 19, 202416.3216.5115.8716.1316.130.06%819,922
Dec 18, 202416.7116.9816.0716.1216.12-3.47%823,802
Dec 17, 202416.6217.0116.4716.7016.70-0.18%737,127
Dec 16, 202416.7416.9716.6816.7316.73-0.06%433,387
Dec 13, 202417.1217.2416.6316.7416.74-2.67%454,490
Dec 12, 202417.0617.3017.0117.2017.200.17%726,457
Dec 11, 202417.3717.4517.0517.1717.170.12%549,941
Dec 10, 202416.8017.2816.6817.1517.152.33%808,506
Dec 9, 202416.6917.0316.5616.7616.760.78%783,511
Dec 6, 202416.9817.1516.4516.6316.63-1.01%622,843
Dec 5, 202417.0517.0916.5616.8016.80-2.10%808,228
Dec 4, 202416.8417.2716.8317.1617.161.72%635,879
Dec 3, 202417.0117.0316.8316.8716.87-0.65%402,097
Dec 2, 202416.8117.0216.6516.9816.980.77%501,034
Nov 29, 202416.9217.1116.8016.8516.85-0.06%230,083
Nov 27, 202416.9917.0816.7516.8616.860.06%258,248
Nov 26, 202416.9516.9516.6116.8516.85-1.12%329,961
Nov 25, 202416.8317.3516.7817.0417.042.10%462,200
Nov 22, 202416.2116.7516.1216.6916.693.66%590,399
Nov 21, 202415.8016.2715.6516.1016.102.48%499,128
Nov 20, 202416.3216.3215.6915.7115.71-3.80%591,593
Nov 19, 202416.3216.4416.2116.3316.33-0.91%443,589
Nov 18, 202416.5816.7916.4216.4816.48-0.96%339,778
Nov 15, 202416.6816.7516.4216.6416.640.42%477,971
Nov 14, 202416.8616.8716.4116.5716.57-1.13%541,353
Nov 13, 202416.7716.9316.7116.7616.760.24%640,591
Nov 12, 202416.6016.7516.5316.7216.720.06%381,377
Nov 11, 202416.4316.7716.4016.7116.712.20%617,336
Nov 8, 202416.2716.3816.0016.3516.35-547,563
Nov 7, 202416.2316.5316.0316.3516.350.80%855,944
Nov 6, 202415.8116.4015.5916.2216.226.50%1,158,543
Nov 5, 202414.8515.2514.8315.2315.232.35%526,434
Nov 4, 202414.7615.1014.7614.8814.880.88%683,879
Nov 1, 202414.9415.0814.6014.7514.75-0.67%1,119,186
Oct 31, 202414.9615.8614.7314.8514.854.65%1,787,997
Oct 30, 202414.0814.2914.0314.1914.190.64%1,368,451
Oct 29, 202414.6714.6714.0414.1014.10-4.34%621,316
Oct 28, 202414.6114.8114.5514.7414.741.45%434,117
Oct 25, 202414.5514.6714.3614.5314.530.14%351,015
Oct 24, 202414.3514.5814.3014.5114.511.11%553,238
Oct 23, 202414.2714.3614.0614.3514.350.14%447,699
Oct 22, 202414.2514.4814.2414.3314.330.14%751,299
Oct 21, 202414.6514.6614.1514.3114.31-2.45%558,088
Oct 18, 202414.5514.7114.4614.6714.670.82%861,685
Oct 17, 202414.8314.8714.5014.5514.55-1.22%899,595
Oct 16, 202414.5415.0014.5414.7314.731.66%520,711
Oct 15, 202414.0614.5713.9314.4914.493.50%518,482
Oct 14, 202413.5614.1213.5414.0014.003.24%836,433
Oct 11, 202413.5613.6513.4713.5613.56-430,210
Oct 10, 202413.8113.9413.5413.5613.56-2.45%424,403
Oct 9, 202414.0414.1313.8413.9013.90-1.07%396,959
Oct 8, 202414.1614.2014.0014.0514.05-0.43%257,479
Oct 7, 202414.4614.4914.0314.1114.11-2.76%742,502
Oct 4, 202414.6414.6414.3814.5114.510.48%435,530
Oct 3, 202414.7914.8614.4114.4414.44-2.37%929,278
Oct 2, 202414.4914.8114.3214.7914.792.00%547,387
Oct 1, 202414.1614.5813.9014.5014.501.61%786,382
Sep 30, 202414.1714.5014.1314.2714.27-0.28%616,428
Sep 27, 202414.8014.9114.2914.3114.31-2.39%528,333
Sep 26, 202414.5014.8614.5014.6614.661.38%550,249
Sep 25, 202414.9315.1514.2614.4614.46-2.89%1,107,332
Sep 24, 202414.8115.0814.7814.8914.890.61%839,044
Sep 23, 202414.8515.0414.4814.8014.80-0.27%796,064
Sep 20, 202414.9315.0814.7214.8414.84-0.67%812,978
Sep 19, 202414.7715.2514.5514.9414.944.62%596,693
Sep 18, 202414.5114.7714.2514.2814.28-1.52%408,322
Sep 17, 202414.6014.6214.3714.5014.500.42%384,740
Sep 16, 202414.1814.4514.1614.4414.442.12%504,231
Sep 13, 202413.7514.1413.5914.1414.143.06%444,552
Sep 12, 202413.6913.9213.4413.7213.720.73%562,259
Sep 11, 202413.6913.8113.3513.6213.62-0.66%457,030
Sep 10, 202414.0214.0213.6413.7113.71-1.93%400,718
Sep 9, 202413.9414.3913.8713.9813.980.72%676,151
Sep 6, 202414.2214.3813.7713.8813.88-2.39%586,400
Sep 5, 202414.0514.3913.9414.2214.221.72%721,988
Sep 4, 202413.9614.2413.8513.9813.98-0.64%685,698
Sep 3, 202414.3314.3414.0314.0714.07-1.88%879,212
Aug 30, 202414.2514.5014.2514.3414.340.63%551,588
Aug 29, 202413.9714.3313.9714.2514.252.52%711,870
Aug 28, 202414.0014.1613.8413.9013.90-0.79%546,871
Aug 27, 202414.6314.6313.9414.0114.01-4.50%614,920
Aug 26, 202414.5114.7714.5114.6714.671.17%484,661
Aug 23, 202414.0814.5214.0114.5014.503.35%437,408
Aug 22, 202414.1114.1613.9714.0314.03-0.85%435,026
Aug 21, 202413.8414.1713.7014.1514.153.51%542,586
Aug 20, 202413.8113.8413.5213.6713.67-1.16%579,191
Aug 19, 202413.8613.8613.5513.8313.830.29%441,589
Aug 16, 202413.7713.9813.7113.7913.79-0.51%501,548
Aug 15, 202413.4913.9613.4313.8613.865.64%794,908
Aug 14, 202413.2013.2012.9313.1213.12-0.76%467,270
Aug 13, 202413.0513.2312.9413.2213.221.77%604,483
Aug 12, 202413.4813.5112.9212.9912.99-3.92%653,258
Aug 9, 202413.1213.5913.0713.5213.523.28%521,459
Aug 8, 202412.9613.2612.9213.0913.091.16%602,695
Aug 7, 202413.4813.6312.9112.9412.94-3.36%934,459
Aug 6, 202413.2413.6113.0313.3913.390.68%1,030,405
Aug 5, 202413.0213.4812.7313.3013.30-1.99%891,168
Aug 2, 202414.2014.2613.5513.5713.57-6.48%1,014,118
Aug 1, 202413.8015.0513.6814.5114.517.96%1,815,508