Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.08	13.17	12.70	12.92	-	-2.34%	3,243,220
May 19, 2026	14.23	14.38	13.22	13.23	13.23	-7.09%	1,973,474
May 18, 2026	13.00	14.33	12.95	14.24	14.24	9.54%	3,108,921
May 15, 2026	12.78	13.13	12.66	13.00	13.00	3.67%	1,226,519
May 14, 2026	12.86	12.96	12.50	12.54	12.54	-1.10%	1,308,081
May 13, 2026	12.73	13.05	12.62	12.68	12.68	-1.25%	1,373,443
May 12, 2026	13.25	13.28	12.59	12.84	12.84	-3.09%	1,707,819
May 11, 2026	13.25	13.45	13.14	13.25	13.25	-1.19%	1,270,897
May 8, 2026	13.75	13.76	13.07	13.41	13.41	-2.47%	1,423,706
May 7, 2026	13.47	13.85	13.42	13.75	13.75	3.15%	1,103,024
May 6, 2026	14.06	14.07	13.24	13.33	13.33	-4.10%	1,393,546
May 5, 2026	13.71	13.96	13.51	13.90	13.90	1.83%	1,241,057
May 4, 2026	13.91	14.06	13.52	13.65	13.65	-2.71%	1,193,464
May 1, 2026	13.53	14.25	13.47	14.03	14.03	3.39%	3,358,200
Apr 30, 2026	14.16	14.21	13.08	13.57	13.57	6.51%	6,497,423
Apr 29, 2026	12.21	12.93	12.21	12.74	12.74	1.35%	1,832,312
Apr 28, 2026	12.73	12.93	12.41	12.57	12.57	-1.18%	1,102,903
Apr 27, 2026	12.66	13.03	12.64	12.72	12.72	0.47%	2,889,421
Apr 24, 2026	12.34	12.73	12.20	12.66	12.66	2.18%	1,130,062
Apr 23, 2026	12.54	12.72	12.20	12.39	12.39	-1.98%	1,499,135
Apr 22, 2026	11.82	12.99	11.66	12.64	12.64	-3.07%	3,479,944
Apr 21, 2026	13.30	13.46	13.01	13.04	13.04	-2.32%	1,204,043
Apr 20, 2026	13.19	13.54	13.18	13.35	13.35	1.06%	1,106,858
Apr 17, 2026	12.87	13.35	12.73	13.21	13.21	4.02%	1,084,025
Apr 16, 2026	12.81	12.96	12.65	12.70	12.70	-0.63%	781,134
Apr 15, 2026	13.26	13.31	12.77	12.78	12.78	-4.13%	1,293,674
Apr 14, 2026	12.77	13.39	12.36	13.33	13.33	4.06%	1,747,753
Apr 13, 2026	12.32	12.85	12.18	12.81	12.81	3.64%	836,354
Apr 10, 2026	12.58	12.69	12.34	12.36	12.36	-2.37%	826,841
Apr 9, 2026	12.47	12.79	12.47	12.66	12.66	1.04%	1,013,279
Apr 8, 2026	12.34	12.78	12.34	12.53	12.53	2.62%	1,341,652
Apr 7, 2026	12.22	12.26	11.83	12.21	12.21	-0.49%	1,019,008
Apr 6, 2026	12.19	12.42	12.06	12.27	12.27	-0.57%	1,150,459
Apr 2, 2026	12.18	12.45	11.91	12.34	12.34	0.08%	1,080,454
Apr 1, 2026	12.67	12.68	12.26	12.33	12.33	-2.22%	1,211,927
Mar 31, 2026	12.42	12.76	12.19	12.61	12.61	3.62%	1,513,830
Mar 30, 2026	12.65	12.73	12.17	12.17	12.17	-3.41%	1,411,094
Mar 27, 2026	12.81	12.89	12.54	12.60	12.60	-3.08%	1,453,270
Mar 26, 2026	12.69	13.05	12.45	13.00	13.00	1.88%	2,621,027
Mar 25, 2026	12.60	13.54	12.10	12.76	12.76	3.07%	4,029,450
Mar 24, 2026	11.77	12.52	11.67	12.38	12.38	6.27%	4,535,018
Mar 23, 2026	11.01	11.85	10.98	11.65	11.65	8.37%	4,401,931
Mar 20, 2026	10.53	10.85	10.27	10.75	10.75	2.67%	2,795,413
Mar 19, 2026	10.59	10.96	10.28	10.47	10.47	-1.32%	2,900,727
Mar 18, 2026	10.45	10.77	10.33	10.61	10.61	-0.66%	2,207,818
Mar 17, 2026	10.46	10.81	10.46	10.68	10.68	2.40%	1,700,769
Mar 16, 2026	10.35	10.94	10.27	10.43	10.43	0.87%	2,298,558
Mar 13, 2026	10.67	10.70	10.25	10.34	10.34	-1.34%	1,180,803
Mar 12, 2026	10.43	10.76	10.34	10.48	10.48	-0.57%	1,748,788
Mar 11, 2026	10.18	10.59	10.03	10.54	10.54	2.33%	2,125,733