Skip to main content
logo
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
15.02
+0.12 (0.81%)
Dec 22, 2025, 1:23 PM EST - Market open

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202514.8315.1814.8215.09-1.28%155,146
Dec 19, 202515.3015.3514.8814.9014.90-2.87%1,172,350
Dec 18, 202515.5215.6815.3315.3415.34-0.07%811,598
Dec 17, 202515.1715.5215.1515.3515.350.85%664,319
Dec 16, 202515.2415.3114.9815.2215.220.66%698,034
Dec 15, 202515.4415.5015.0315.1215.12-1.88%826,311
Dec 12, 202515.5815.7615.3815.4115.41-0.64%863,955
Dec 11, 202515.2415.5615.2215.5115.511.94%986,807
Dec 10, 202514.6915.2314.5115.2215.223.43%1,066,771
Dec 9, 202514.9315.0514.6514.7114.71-1.80%787,897
Dec 8, 202515.0515.2514.7314.9814.98-0.13%1,957,969
Dec 5, 202515.2915.6114.9815.0015.00-2.22%1,741,747
Dec 4, 202515.1115.6215.1115.3415.341.62%1,851,393
Dec 3, 202514.6015.3714.5015.1015.106.75%2,043,766
Dec 2, 202514.1414.1813.6214.1414.140.07%1,388,532
Dec 1, 202514.5214.5714.1014.1314.13-3.29%855,907
Nov 28, 202514.6414.7514.5614.6114.61-0.41%446,073
Nov 26, 202514.4314.7714.4314.6714.671.45%1,024,408
Nov 25, 202514.1314.6314.1314.4614.462.41%893,400
Nov 24, 202513.8514.2313.5914.1214.123.75%2,134,925
Nov 21, 202513.5513.8913.4413.6113.610.59%1,039,273
Nov 20, 202513.7613.9113.5113.5313.53-0.81%971,704
Nov 19, 202514.1314.1613.5813.6413.64-2.78%1,430,852
Nov 18, 202514.0114.4313.9914.0314.03-0.36%915,039
Nov 17, 202513.9514.2713.8814.0814.081.29%1,102,199
Nov 14, 202514.2714.3413.7813.9013.90-2.80%1,282,210
Nov 13, 202514.0314.6414.0314.3014.301.85%1,792,028
Nov 12, 202513.9014.2213.9014.0414.041.74%687,471
Nov 11, 202513.8513.9113.7413.8013.800.15%782,817
Nov 10, 202513.8513.9313.6213.7813.78-0.51%1,202,218
Nov 7, 202514.1014.3813.6513.8513.85-1.84%1,760,805
Nov 6, 202514.4514.6114.0014.1114.11-2.59%1,772,599
Nov 5, 202514.7514.8513.9614.4914.49-3.50%1,645,808
Nov 4, 202514.7215.9314.7215.0115.015.33%1,786,558
Nov 3, 202514.2814.4013.9314.2514.25-0.70%2,265,645
Oct 31, 202514.6014.6614.2614.3514.35-2.31%1,128,568
Oct 30, 202514.7915.0414.5314.6914.69-1.28%930,949
Oct 29, 202515.2015.2014.6214.8814.88-2.68%853,124
Oct 28, 202515.1515.3615.0515.2915.290.36%798,169
Oct 27, 202515.2315.3515.0515.2415.24-0.42%981,332
Oct 24, 202515.5015.6115.2215.3015.30-1.29%756,801
Oct 23, 202515.8715.8715.3415.5015.50-2.33%749,405
Oct 22, 202516.4816.4815.7615.8715.87-3.70%999,786
Oct 21, 202515.8616.5015.8616.4816.482.74%1,102,575
Oct 20, 202515.9316.2115.8616.0416.041.07%978,137
Oct 17, 202515.9416.0115.6915.8715.87-0.75%758,654
Oct 16, 202516.3216.3815.9915.9915.99-2.08%925,303
Oct 15, 202516.3016.9116.2316.3316.330.25%1,373,667
Oct 14, 202515.0316.3314.9316.2916.297.67%1,852,930
Oct 13, 202514.3215.1414.3215.1315.135.80%1,746,989