Skip to main content
logo
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
17.10
+0.01 (0.06%)
At close: Jul 25, 2025, 4:00 PM
17.10
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.1117.1416.9517.09--89,348
Jul 24, 202517.4017.4717.0417.0917.09-2.29%452,135
Jul 23, 202517.4017.6317.3217.4917.491.33%512,583
Jul 22, 202517.0917.3216.9617.2617.261.35%444,709
Jul 21, 202517.0717.1416.9117.0317.03-0.23%477,671
Jul 18, 202517.4017.4017.0117.0717.07-1.22%447,550
Jul 17, 202517.2417.4417.1517.2817.28-0.40%422,500
Jul 16, 202517.2517.3716.9217.3517.350.58%630,084
Jul 15, 202517.8017.9217.2317.2517.25-2.71%439,987
Jul 14, 202517.5117.7617.4917.7317.730.57%593,518
Jul 11, 202518.1018.1517.5617.6317.63-2.87%588,628
Jul 10, 202517.2518.2317.2118.1518.154.79%1,100,438
Jul 9, 202517.6117.6217.2517.3217.32-1.65%620,295
Jul 8, 202517.7517.9917.3417.6117.61-0.84%1,244,374
Jul 7, 202517.8417.9217.6117.7617.76-1.72%978,187
Jul 3, 202518.0018.1717.9218.0718.070.95%330,051
Jul 2, 202518.0118.1517.6917.9017.90-0.89%611,271
Jul 1, 202517.4818.1817.3818.0618.062.85%769,852
Jun 30, 202517.7517.7517.2317.5617.560.63%565,456
Jun 27, 202517.4417.7517.2817.4517.451.22%652,057
Jun 26, 202517.2417.3217.0017.2417.240.17%525,434
Jun 25, 202517.6717.6717.0517.2117.21-2.38%375,747
Jun 24, 202517.7617.8517.0717.6317.631.15%508,319
Jun 23, 202516.9617.4416.8417.4317.432.47%446,131
Jun 20, 202517.1817.2316.9617.0117.01-0.29%713,723
Jun 18, 202517.0217.3016.8817.0617.060.24%420,618
Jun 17, 202516.9117.1516.8217.0217.02-0.18%612,627
Jun 16, 202517.1017.2216.8617.0517.051.01%388,890
Jun 13, 202517.0717.8616.8116.8816.88-2.65%770,624
Jun 12, 202517.3717.5117.1617.3417.34-1.20%621,721
Jun 11, 202517.8317.8317.4917.5517.55-1.52%522,375
Jun 10, 202518.2618.3617.7017.8217.82-2.25%624,225
Jun 9, 202518.3818.5017.9618.2318.23-0.71%715,408
Jun 6, 202518.2718.4117.9518.3618.364.62%1,311,634
Jun 5, 202517.4917.9017.3317.5517.550.11%1,062,370
Jun 4, 202517.6817.7316.8117.5317.53-0.68%1,351,180
Jun 3, 202517.9118.2817.6117.6517.65-1.40%1,259,205
Jun 2, 202517.8117.9217.5917.9017.900.45%594,553
May 30, 202517.3817.8917.2917.8217.822.24%604,666
May 29, 202517.8117.8317.3717.4317.43-1.91%451,101
May 28, 202518.1718.2617.6717.7717.77-1.77%483,747
May 27, 202517.4518.1117.2618.0918.095.05%1,080,116
May 23, 202517.3317.4717.0217.2217.22-2.44%625,718
May 22, 202517.7817.8717.5817.6517.65-1.12%441,194
May 21, 202518.1918.2917.7717.8517.85-2.94%493,268
May 20, 202518.1918.4017.9518.3918.391.32%475,620
May 19, 202517.9918.1817.5018.1518.15-0.27%325,453
May 16, 202518.0118.2617.9818.2018.200.83%435,310
May 15, 202517.8118.1817.7718.0518.050.84%639,574
May 14, 202517.7517.9417.4317.9017.900.28%633,150