Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
17.67
-0.20 (-1.09%)
Mar 31, 2025, 9:45 AM EDT - Market open

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.8817.9117.4217.8617.86-0.17%1,040,195
Mar 27, 202517.4417.8917.3417.8917.892.93%841,692
Mar 26, 202517.2217.4417.1417.3817.380.99%494,055
Mar 25, 202517.2417.2616.8917.2117.21-0.29%445,867
Mar 24, 202517.5317.6017.1317.2617.26-0.86%760,342
Mar 21, 202517.3117.4717.1217.4117.41-1,036,546
Mar 20, 202517.3817.5117.3517.4117.41-0.85%710,733
Mar 19, 202517.4017.6817.2717.5617.561.09%671,361
Mar 18, 202517.3317.4517.0017.3717.37-0.63%693,590
Mar 17, 202517.0017.5117.0017.4817.483.13%530,947
Mar 14, 202516.6717.1016.5716.9516.952.42%717,027
Mar 13, 202516.6716.8616.4816.5516.550.06%1,103,362
Mar 12, 202516.3016.5916.1716.5416.541.72%781,201
Mar 11, 202515.9916.5515.6616.2616.261.72%1,009,083
Mar 10, 202515.9116.0215.4415.9915.99-0.47%896,688
Mar 7, 202515.8216.1415.4116.0616.061.20%727,188
Mar 6, 202516.3016.4515.6615.8715.87-3.70%1,147,976
Mar 5, 202516.4016.6516.1916.4816.480.12%597,464
Mar 4, 202517.0317.0716.0916.4616.46-4.30%879,877
Mar 3, 202517.5318.0117.1017.2017.20-1.88%1,657,366
Feb 28, 202516.2217.5715.9917.5317.538.01%1,193,022
Feb 27, 202516.2916.3816.0516.2316.23-0.73%1,279,507
Feb 26, 202515.6416.4715.5516.3516.354.54%1,298,257
Feb 25, 202514.5215.9214.4515.6415.642.09%1,212,340
Feb 24, 202514.9615.5014.8415.3215.322.68%988,944
Feb 21, 202515.2815.2814.8214.9214.92-1.45%822,570
Feb 20, 202515.2915.4015.0815.1415.14-1.69%613,438
Feb 19, 202515.5215.6515.2115.4015.40-0.90%854,651
Feb 18, 202516.2016.2215.5315.5415.54-4.25%552,805
Feb 14, 202516.3716.5416.1716.2316.23-0.25%508,462
Feb 13, 202516.3316.3516.1016.2716.270.31%394,892
Feb 12, 202516.0016.5315.6916.2216.220.19%407,433
Feb 11, 202516.3016.3516.0816.1916.19-0.92%392,952
Feb 10, 202516.1616.4816.0616.3416.341.62%587,077
Feb 7, 202516.5116.7416.0416.0816.08-2.25%662,835
Feb 6, 202516.4216.6016.4016.4516.450.30%448,985
Feb 5, 202516.3316.5416.1316.4016.400.68%314,066
Feb 4, 202516.2616.3516.1616.2916.29-0.37%325,976
Feb 3, 202516.1516.5016.0316.3516.35-0.97%303,030
Jan 31, 202516.7016.8016.4116.5116.51-1.73%322,958
Jan 30, 202516.5816.9316.5716.8016.801.94%413,732
Jan 29, 202516.5816.6716.4416.4816.48-0.96%255,584
Jan 28, 202516.4516.8716.4516.6416.641.16%359,155
Jan 27, 202516.4316.6616.2616.4516.450.12%346,182
Jan 24, 202516.4516.6316.3416.4316.43-0.24%497,281
Jan 23, 202516.1216.5116.1216.4716.471.54%636,106
Jan 22, 202516.0316.2315.9616.2216.220.81%443,979
Jan 21, 202516.0616.2115.9516.0916.091.19%480,449
Jan 17, 202515.6915.9315.4515.9015.902.38%528,777
Jan 16, 202515.6715.7515.4015.5315.53-1.40%398,447