Driven Brands Holdings Inc. (DRVN)

NASDAQ: DRVN · Real-Time Price · USD

12.53

-0.69 (-5.22%)

At close: Sep 9, 2026, 4:00 PM EDT

12.47

-0.06 (-0.48%)

After-hours: Sep 9, 2026, 7:40 PM EDT

Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.16	13.21	12.46	12.53	12.53	-5.22%	1,169,555
Sep 8, 2026	13.47	13.52	13.21	13.22	13.22	-2.51%	1,057,690
Sep 4, 2026	13.40	13.84	13.34	13.56	13.56	-0.15%	896,659
Sep 3, 2026	13.10	13.60	12.98	13.58	13.58	5.43%	1,143,142
Sep 2, 2026	12.88	13.09	12.76	12.88	12.88	0.63%	1,489,192
Sep 1, 2026	12.35	12.92	12.20	12.80	12.80	3.06%	1,356,362
Aug 31, 2026	12.42	12.49	12.14	12.42	12.42	-0.40%	637,737
Aug 28, 2026	12.76	12.85	12.44	12.47	12.47	-1.42%	810,201
Aug 27, 2026	12.96	13.06	12.64	12.65	12.65	-2.69%	722,993
Aug 26, 2026	13.18	13.34	12.84	13.00	13.00	-1.22%	750,316
Aug 25, 2026	13.10	13.21	12.92	13.16	13.16	1.00%	1,150,711
Aug 24, 2026	13.16	13.32	12.91	13.03	13.03	-1.06%	568,821
Aug 21, 2026	13.08	13.23	12.84	13.17	13.17	1.00%	649,021
Aug 20, 2026	13.35	13.38	12.85	13.04	13.04	-1.44%	1,087,473
Aug 19, 2026	12.96	13.36	12.96	13.23	13.23	2.64%	1,272,426
Aug 18, 2026	12.90	13.26	12.60	12.89	12.89	1.06%	1,664,499
Aug 17, 2026	12.75	12.77	12.38	12.76	12.76	-1.43%	761,478
Aug 14, 2026	12.83	12.96	12.74	12.94	12.94	0.62%	487,655
Aug 13, 2026	12.64	13.00	12.50	12.86	12.86	3.29%	902,716
Aug 12, 2026	12.34	12.50	12.18	12.45	12.45	0.89%	723,078
Aug 11, 2026	12.55	12.65	12.31	12.34	12.34	-1.52%	652,617
Aug 10, 2026	13.14	13.22	12.47	12.53	12.53	-6.00%	770,257
Aug 7, 2026	12.98	13.40	12.87	13.33	13.33	2.85%	1,007,863
Aug 6, 2026	14.30	14.30	12.90	12.96	12.96	-11.29%	1,174,460
Aug 5, 2026	14.81	14.83	14.51	14.61	14.61	-1.62%	766,962
Aug 4, 2026	14.39	14.98	14.30	14.85	14.85	1.89%	732,500
Aug 3, 2026	14.42	15.00	14.42	14.58	14.58	2.14%	797,265
Jul 31, 2026	14.48	14.52	13.99	14.27	14.27	-0.56%	535,825
Jul 30, 2026	14.94	15.04	14.34	14.35	14.35	-4.14%	402,565
Jul 29, 2026	14.85	15.24	14.82	14.97	14.97	-	506,546
Jul 28, 2026	14.48	15.07	14.45	14.97	14.97	4.18%	592,851
Jul 27, 2026	13.81	14.47	13.65	14.37	14.37	5.58%	620,429
Jul 24, 2026	13.77	13.94	13.56	13.61	13.61	-0.51%	744,668
Jul 23, 2026	14.04	14.04	13.57	13.68	13.68	-3.18%	500,938
Jul 22, 2026	14.56	14.57	14.09	14.13	14.13	-2.95%	621,173
Jul 21, 2026	14.76	14.89	14.33	14.56	14.56	-1.29%	571,860
Jul 20, 2026	15.26	15.57	14.72	14.75	14.75	-3.09%	975,245
Jul 17, 2026	15.33	15.76	15.19	15.22	15.22	-1.68%	607,812
Jul 16, 2026	14.99	15.50	14.95	15.48	15.48	3.48%	653,051
Jul 15, 2026	15.62	15.79	14.89	14.96	14.96	-3.36%	926,299
Jul 14, 2026	15.19	15.49	14.96	15.48	15.48	1.11%	476,283
Jul 13, 2026	15.66	15.89	15.26	15.31	15.31	-1.23%	574,094
Jul 10, 2026	15.26	15.80	15.26	15.50	15.50	1.37%	817,246
Jul 9, 2026	14.73	15.37	14.72	15.29	15.29	3.17%	748,565
Jul 8, 2026	15.05	15.05	14.67	14.82	14.82	-2.05%	935,836
Jul 7, 2026	15.14	15.38	14.91	15.13	15.13	0.33%	695,886
Jul 6, 2026	14.52	15.62	14.52	15.08	15.08	4.22%	1,393,397
Jul 2, 2026	14.24	14.71	14.14	14.47	14.47	2.55%	2,173,687
Jul 1, 2026	13.98	14.50	13.98	14.11	14.11	1.22%	1,259,742
Jun 30, 2026	13.89	14.02	13.53	13.94	13.94	-0.21%	854,005