Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
11.91
+0.62 (5.49%)
Nov 4, 2026, 4:00 PM EST - Market closed
Driven Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.98 | 12.37 | 10.96 | 11.91 | 11.91 | 5.54% | 3,324,775 |
| Nov 3, 2026 | 10.75 | 11.89 | 10.71 | 11.29 | 11.29 | -11.28% | 3,217,597 |
| Nov 2, 2026 | 12.40 | 12.87 | 12.22 | 12.72 | 12.72 | 2.58% | 784,941 |
| Oct 30, 2026 | 12.25 | 12.44 | 12.13 | 12.40 | 12.40 | 2.73% | 748,881 |
| Oct 29, 2026 | 12.05 | 12.15 | 11.93 | 12.07 | 12.07 | 1.77% | 1,054,146 |
| Oct 28, 2026 | 11.57 | 11.90 | 11.57 | 11.86 | 11.86 | 2.15% | 885,931 |
| Oct 27, 2026 | 11.67 | 11.82 | 11.47 | 11.61 | 11.61 | -0.68% | 1,150,171 |
| Oct 26, 2026 | 11.70 | 12.00 | 11.50 | 11.69 | 11.69 | -0.43% | 910,677 |
| Oct 23, 2026 | 11.81 | 11.84 | 11.42 | 11.74 | 11.74 | -0.68% | 1,796,428 |
| Oct 22, 2026 | 11.41 | 11.93 | 11.41 | 11.82 | 11.82 | 3.50% | 1,741,029 |
| Oct 21, 2026 | 12.17 | 12.17 | 11.17 | 11.42 | 11.42 | -5.93% | 1,700,612 |
| Oct 20, 2026 | 11.82 | 12.33 | 11.82 | 12.14 | 12.14 | 3.14% | 796,267 |
| Oct 19, 2026 | 11.79 | 11.99 | 11.70 | 11.77 | 11.77 | -1.26% | 833,158 |
| Oct 16, 2026 | 11.98 | 12.15 | 11.87 | 11.92 | 11.92 | -0.33% | 664,701 |
| Oct 15, 2026 | 11.73 | 12.25 | 11.66 | 11.96 | 11.96 | 3.64% | 805,787 |
| Oct 14, 2026 | 11.50 | 11.62 | 11.42 | 11.54 | 11.54 | -0.86% | 737,940 |
| Oct 13, 2026 | 11.83 | 12.00 | 11.61 | 11.64 | 11.64 | -1.19% | 1,269,905 |
| Oct 12, 2026 | 11.70 | 11.89 | 11.69 | 11.78 | 11.78 | 0.51% | 617,852 |
| Oct 9, 2026 | 11.79 | 11.85 | 11.64 | 11.72 | 11.72 | -0.42% | 755,179 |
| Oct 8, 2026 | 11.61 | 11.91 | 11.60 | 11.77 | 11.77 | 0.68% | 1,032,019 |
| Oct 7, 2026 | 11.69 | 11.86 | 11.65 | 11.69 | 11.69 | -0.60% | 715,986 |
| Oct 6, 2026 | 11.78 | 11.91 | 11.66 | 11.76 | 11.76 | 0.94% | 806,435 |
| Oct 5, 2026 | 11.65 | 11.75 | 11.42 | 11.65 | 11.65 | -0.26% | 843,398 |
| Oct 2, 2026 | 11.77 | 11.88 | 11.63 | 11.68 | 11.68 | 0.60% | 914,756 |
| Oct 1, 2026 | 11.86 | 12.14 | 11.55 | 11.61 | 11.61 | -1.69% | 1,155,313 |
| Sep 30, 2026 | 11.90 | 11.96 | 11.77 | 11.81 | 11.81 | 0.08% | 929,590 |
| Sep 29, 2026 | 11.80 | 12.06 | 11.75 | 11.80 | 11.80 | 0.34% | 1,113,726 |
| Sep 28, 2026 | 12.26 | 12.29 | 11.71 | 11.76 | 11.76 | -4.47% | 947,985 |
| Sep 25, 2026 | 12.14 | 12.45 | 11.94 | 12.31 | 12.31 | 2.24% | 1,113,482 |
| Sep 24, 2026 | 12.30 | 12.42 | 11.97 | 12.04 | 12.04 | -2.39% | 964,877 |
| Sep 23, 2026 | 12.42 | 12.42 | 12.05 | 12.34 | 12.34 | 0.53% | 738,052 |
| Sep 22, 2026 | 12.12 | 12.42 | 12.12 | 12.27 | 12.27 | 1.32% | 796,316 |
| Sep 21, 2026 | 12.31 | 12.32 | 12.01 | 12.11 | 12.11 | -1.38% | 709,268 |
| Sep 18, 2026 | 12.26 | 12.31 | 12.10 | 12.28 | 12.28 | 0.16% | 1,734,149 |
| Sep 17, 2026 | 12.25 | 12.36 | 11.97 | 12.26 | 12.26 | 1.57% | 2,859,609 |
| Sep 16, 2026 | 12.52 | 12.75 | 12.00 | 12.07 | 12.07 | -3.59% | 1,424,638 |
| Sep 15, 2026 | 12.98 | 13.29 | 12.46 | 12.52 | 12.52 | 0.40% | 1,110,824 |
| Sep 14, 2026 | 12.33 | 12.66 | 12.18 | 12.47 | 12.47 | 2.63% | 1,020,492 |
| Sep 11, 2026 | 12.55 | 12.55 | 12.06 | 12.15 | 12.15 | -1.22% | 862,257 |
| Sep 10, 2026 | 12.25 | 12.41 | 11.96 | 12.30 | 12.30 | -1.84% | 2,744,067 |
| Sep 9, 2026 | 13.16 | 13.21 | 12.46 | 12.53 | 12.53 | -5.22% | 1,169,596 |
| Sep 8, 2026 | 13.47 | 13.52 | 13.21 | 13.22 | 13.22 | -2.51% | 1,058,965 |
| Sep 4, 2026 | 13.40 | 13.84 | 13.34 | 13.56 | 13.56 | -0.15% | 896,661 |
| Sep 3, 2026 | 13.10 | 13.60 | 12.98 | 13.58 | 13.58 | 5.43% | 1,143,146 |
| Sep 2, 2026 | 12.88 | 13.09 | 12.76 | 12.88 | 12.88 | 0.63% | 1,489,294 |
| Sep 1, 2026 | 12.35 | 12.92 | 12.20 | 12.80 | 12.80 | 3.06% | 1,356,373 |
| 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 |