Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
16.03
-0.16 (-0.96%)
Jan 23, 2026, 1:22 PM EST - Market open
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.03 | 16.30 | 15.94 | 16.18 | 16.18 | 1.63% | 685,611 |
| Jan 21, 2026 | 15.48 | 16.20 | 15.37 | 15.92 | 15.92 | 3.92% | 1,350,679 |
| Jan 20, 2026 | 15.35 | 15.48 | 15.02 | 15.32 | 15.32 | -1.29% | 653,323 |
| Jan 16, 2026 | 15.66 | 15.73 | 15.15 | 15.52 | 15.52 | -0.70% | 617,312 |
| Jan 15, 2026 | 15.41 | 15.79 | 14.96 | 15.63 | 15.63 | -0.13% | 670,771 |
| Jan 14, 2026 | 15.48 | 15.79 | 15.48 | 15.65 | 15.65 | 0.58% | 713,200 |
| Jan 13, 2026 | 15.65 | 15.65 | 15.21 | 15.56 | 15.56 | -0.89% | 818,752 |
| Jan 12, 2026 | 15.78 | 15.93 | 15.41 | 15.70 | 15.70 | -1.13% | 787,475 |
| Jan 9, 2026 | 15.32 | 15.90 | 15.32 | 15.88 | 15.88 | 3.52% | 936,595 |
| Jan 8, 2026 | 14.61 | 15.46 | 14.54 | 15.34 | 15.34 | 4.50% | 669,632 |
| Jan 7, 2026 | 14.97 | 15.00 | 14.63 | 14.68 | 14.68 | -1.87% | 613,465 |
| Jan 6, 2026 | 14.88 | 14.97 | 14.65 | 14.96 | 14.96 | -0.13% | 761,109 |
| Jan 5, 2026 | 14.36 | 15.02 | 14.36 | 14.98 | 14.98 | 3.31% | 1,056,952 |
| Jan 2, 2026 | 14.86 | 14.86 | 14.34 | 14.50 | 14.50 | -2.16% | 832,774 |
| Dec 31, 2025 | 14.96 | 15.05 | 14.75 | 14.82 | 14.82 | -1.20% | 672,184 |
| Dec 30, 2025 | 14.71 | 15.02 | 14.71 | 15.00 | 15.00 | 1.69% | 736,385 |
| Dec 29, 2025 | 14.81 | 14.89 | 14.67 | 14.75 | 14.75 | -0.47% | 636,564 |
| Dec 26, 2025 | 14.92 | 14.92 | 14.74 | 14.82 | 14.82 | -0.60% | 553,049 |
| Dec 24, 2025 | 14.85 | 15.02 | 14.85 | 14.91 | 14.91 | -0.07% | 341,018 |
| Dec 23, 2025 | 15.16 | 15.18 | 14.77 | 14.92 | 14.92 | -1.39% | 704,914 |
| Dec 22, 2025 | 14.83 | 15.18 | 14.82 | 15.13 | 15.13 | 1.54% | 842,462 |
| Dec 19, 2025 | 15.30 | 15.35 | 14.88 | 14.90 | 14.90 | -2.87% | 1,172,736 |
| Dec 18, 2025 | 15.52 | 15.68 | 15.33 | 15.34 | 15.34 | -0.07% | 811,598 |
| Dec 17, 2025 | 15.17 | 15.52 | 15.15 | 15.35 | 15.35 | 0.85% | 664,319 |
| Dec 16, 2025 | 15.24 | 15.31 | 14.98 | 15.22 | 15.22 | 0.66% | 698,213 |
| Dec 15, 2025 | 15.44 | 15.50 | 15.03 | 15.12 | 15.12 | -1.88% | 826,318 |
| Dec 12, 2025 | 15.58 | 15.76 | 15.38 | 15.41 | 15.41 | -0.64% | 864,057 |
| Dec 11, 2025 | 15.24 | 15.56 | 15.22 | 15.51 | 15.51 | 1.94% | 986,809 |
| Dec 10, 2025 | 14.69 | 15.23 | 14.51 | 15.22 | 15.22 | 3.43% | 1,066,781 |
| Dec 9, 2025 | 14.93 | 15.05 | 14.65 | 14.71 | 14.71 | -1.80% | 787,897 |
| Dec 8, 2025 | 15.05 | 15.25 | 14.73 | 14.98 | 14.98 | -0.13% | 1,957,969 |
| Dec 5, 2025 | 15.29 | 15.61 | 14.98 | 15.00 | 15.00 | -2.22% | 1,741,790 |
| Dec 4, 2025 | 15.11 | 15.62 | 15.11 | 15.34 | 15.34 | 1.62% | 1,851,393 |
| Dec 3, 2025 | 14.60 | 15.37 | 14.50 | 15.10 | 15.10 | 6.75% | 2,043,766 |
| Dec 2, 2025 | 14.14 | 14.18 | 13.62 | 14.14 | 14.14 | 0.07% | 1,388,532 |
| Dec 1, 2025 | 14.52 | 14.57 | 14.10 | 14.13 | 14.13 | -3.29% | 855,907 |
| Nov 28, 2025 | 14.64 | 14.75 | 14.56 | 14.61 | 14.61 | -0.41% | 446,078 |
| Nov 26, 2025 | 14.43 | 14.77 | 14.43 | 14.67 | 14.67 | 1.45% | 1,024,408 |
| Nov 25, 2025 | 14.13 | 14.63 | 14.13 | 14.46 | 14.46 | 2.41% | 907,500 |
| Nov 24, 2025 | 13.85 | 14.23 | 13.59 | 14.12 | 14.12 | 3.75% | 2,157,721 |
| Nov 21, 2025 | 13.55 | 13.89 | 13.44 | 13.61 | 13.61 | 0.59% | 1,039,806 |
| Nov 20, 2025 | 13.76 | 13.91 | 13.51 | 13.53 | 13.53 | -0.81% | 971,704 |
| Nov 19, 2025 | 14.13 | 14.16 | 13.58 | 13.64 | 13.64 | -2.78% | 1,430,852 |
| Nov 18, 2025 | 14.01 | 14.43 | 13.99 | 14.03 | 14.03 | -0.36% | 915,039 |
| Nov 17, 2025 | 13.95 | 14.27 | 13.88 | 14.08 | 14.08 | 1.29% | 1,102,199 |
| Nov 14, 2025 | 14.27 | 14.34 | 13.78 | 13.90 | 13.90 | -2.80% | 1,282,210 |
| Nov 13, 2025 | 14.03 | 14.64 | 14.03 | 14.30 | 14.30 | 1.85% | 1,792,028 |
| Nov 12, 2025 | 13.90 | 14.22 | 13.90 | 14.04 | 14.04 | 1.74% | 687,471 |
| Nov 11, 2025 | 13.85 | 13.91 | 13.74 | 13.80 | 13.80 | 0.15% | 782,817 |
| Nov 10, 2025 | 13.85 | 13.93 | 13.62 | 13.78 | 13.78 | -0.51% | 1,202,218 |