Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.01	11.85	10.98	11.65	11.65	8.37%	4,394,746
Mar 20, 2026	10.53	10.85	10.27	10.75	10.75	2.67%	2,784,011
Mar 19, 2026	10.59	10.96	10.28	10.47	10.47	-1.32%	2,869,656
Mar 18, 2026	10.45	10.77	10.33	10.61	10.61	-0.66%	2,207,808
Mar 17, 2026	10.46	10.81	10.46	10.68	10.68	2.40%	1,700,681
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%	1,748,299
Mar 11, 2026	10.18	10.59	10.03	10.54	10.54	2.33%	2,125,720
Mar 10, 2026	10.27	10.37	10.12	10.30	10.30	-0.58%	1,982,256
Mar 9, 2026	10.29	10.45	10.06	10.36	10.36	-1.15%	2,552,691
Mar 6, 2026	10.73	10.76	10.30	10.48	10.48	-4.20%	2,385,301
Mar 5, 2026	10.85	11.06	10.77	10.94	10.94	-0.64%	2,024,971
Mar 4, 2026	11.03	11.24	10.80	11.01	11.01	0.55%	1,599,138
Mar 3, 2026	10.93	11.12	10.67	10.95	10.95	-1.97%	3,436,725
Mar 2, 2026	10.78	11.35	10.75	11.17	11.17	1.55%	2,989,494
Feb 27, 2026	11.40	11.40	10.70	11.00	11.00	-3.93%	3,131,659
Feb 26, 2026	11.17	11.83	10.96	11.45	11.45	-1.29%	4,535,881
Feb 25, 2026	9.99	11.95	9.80	11.60	11.60	-30.16%	14,889,560
Feb 24, 2026	16.80	16.89	16.47	16.61	16.61	-0.78%	1,176,630
Feb 23, 2026	16.90	16.96	16.56	16.74	16.74	-1.99%	700,244
Feb 20, 2026	17.00	17.15	16.78	17.08	17.08	0.29%	624,280
Feb 19, 2026	16.87	17.10	16.73	17.03	17.03	-0.35%	672,759
Feb 18, 2026	16.93	17.30	16.87	17.09	17.09	1.06%	1,574,974
Feb 17, 2026	16.88	17.10	16.82	16.91	16.91	0.42%	1,186,293
Feb 13, 2026	16.77	16.89	16.47	16.84	16.84	1.02%	620,316
Feb 12, 2026	17.07	17.28	16.48	16.67	16.67	-1.42%	723,709
Feb 11, 2026	17.00	17.16	16.44	16.91	16.91	-1.00%	1,238,161
Feb 10, 2026	16.81	17.30	16.76	17.08	17.08	1.85%	985,417
Feb 9, 2026	17.10	17.19	16.61	16.77	16.77	-1.70%	1,159,666
Feb 6, 2026	16.74	17.11	16.64	17.06	17.06	2.40%	992,181
Feb 5, 2026	16.86	16.95	16.29	16.66	16.66	-1.36%	775,182
Feb 4, 2026	16.20	16.95	16.15	16.89	16.89	5.56%	1,534,242
Feb 3, 2026	15.64	16.27	15.21	16.00	16.00	1.72%	1,147,315
Feb 2, 2026	15.60	15.93	15.41	15.73	15.73	1.16%	840,576
Jan 30, 2026	15.37	16.12	15.11	15.55	15.55	2.17%	1,513,257
Jan 29, 2026	15.17	15.45	15.05	15.22	15.22	-0.52%	1,057,872
Jan 28, 2026	15.76	15.95	15.10	15.30	15.30	-2.98%	890,503
Jan 27, 2026	16.07	16.07	15.58	15.77	15.77	-1.93%	863,426
Jan 26, 2026	16.12	16.22	15.84	16.08	16.08	-0.68%	732,607
Jan 23, 2026	16.13	16.23	15.94	16.19	16.19	0.06%	1,559,476
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%	657,639
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%	787,621
Jan 9, 2026	15.32	15.90	15.32	15.88	15.88	3.52%	936,595