Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
14.92
-0.22 (-1.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.2915.4015.0815.1415.14-1.69%613,438
Feb 19, 202515.5215.6515.2115.4015.40-0.90%854,651
Feb 18, 202516.2016.2215.5315.5415.54-4.25%552,805
Feb 14, 202516.3716.5416.1716.2316.23-0.25%508,462
Feb 13, 202516.3316.3516.1016.2716.270.31%394,892
Feb 12, 202516.0016.5315.6916.2216.220.19%407,433
Feb 11, 202516.3016.3516.0816.1916.19-0.92%392,952
Feb 10, 202516.1616.4816.0616.3416.341.62%587,077
Feb 7, 202516.5116.7416.0416.0816.08-2.25%662,835
Feb 6, 202516.4216.6016.4016.4516.450.30%448,985
Feb 5, 202516.3316.5416.1316.4016.400.68%314,066
Feb 4, 202516.2616.3516.1616.2916.29-0.37%325,976
Feb 3, 202516.1516.5016.0316.3516.35-0.97%303,030
Jan 31, 202516.7016.8016.4116.5116.51-1.73%322,958
Jan 30, 202516.5816.9316.5716.8016.801.94%413,732
Jan 29, 202516.5816.6716.4416.4816.48-0.96%255,584
Jan 28, 202516.4516.8716.4516.6416.641.16%359,155
Jan 27, 202516.4316.6616.2616.4516.450.12%346,182
Jan 24, 202516.4516.6316.3416.4316.43-0.24%497,281
Jan 23, 202516.1216.5116.1216.4716.471.54%636,106
Jan 22, 202516.0316.2315.9616.2216.220.81%443,979
Jan 21, 202516.0616.2115.9516.0916.091.19%480,449
Jan 17, 202515.6915.9315.4515.9015.902.38%528,777
Jan 16, 202515.6715.7515.4015.5315.53-1.40%398,447
Jan 15, 202515.7215.9115.5515.7515.752.54%396,957
Jan 14, 202515.4515.4515.2015.3615.36-0.39%474,517
Jan 13, 202515.0115.4415.0115.4215.421.25%435,786
Jan 10, 202515.2015.4015.0015.2315.23-1.74%425,019
Jan 8, 202515.3815.5915.2815.5015.500.06%684,393
Jan 7, 202515.6915.7815.3315.4915.49-1.27%595,672
Jan 6, 202515.8116.0915.6715.6915.69-1.01%510,000
Jan 3, 202516.0716.0715.6815.8515.85-1.06%474,761
Jan 2, 202516.1516.2315.9016.0216.02-0.74%411,563
Dec 31, 202415.9616.1615.9216.1416.141.13%311,814
Dec 30, 202416.2016.2615.8715.9615.96-1.60%407,936
Dec 27, 202416.2516.4516.1016.2216.22-0.98%481,562
Dec 26, 202416.0716.4216.0016.3816.381.49%463,138
Dec 24, 202416.1016.1715.9616.1416.140.56%146,651
Dec 23, 202416.0916.1015.7116.0516.05-0.06%484,492
Dec 20, 202415.9916.2115.8816.0616.06-0.43%1,006,197
Dec 19, 202416.3216.5115.8716.1316.130.06%819,922
Dec 18, 202416.7116.9816.0716.1216.12-3.47%823,802
Dec 17, 202416.6217.0116.4716.7016.70-0.18%737,127
Dec 16, 202416.7416.9716.6816.7316.73-0.06%433,387
Dec 13, 202417.1217.2416.6316.7416.74-2.67%454,490
Dec 12, 202417.0617.3017.0117.2017.200.17%726,457
Dec 11, 202417.3717.4517.0517.1717.170.12%549,941
Dec 10, 202416.8017.2816.6817.1517.152.33%808,506
Dec 9, 202416.6917.0316.5616.7616.760.78%783,511
Dec 6, 202416.9817.1516.4516.6316.63-1.01%622,843
Dec 5, 202417.0517.0916.5616.8016.80-2.10%808,228
Dec 4, 202416.8417.2716.8317.1617.161.72%635,879
Dec 3, 202417.0117.0316.8316.8716.87-0.65%402,097
Dec 2, 202416.8117.0216.6516.9816.980.77%501,034
Nov 29, 202416.9217.1116.8016.8516.85-0.06%230,083
Nov 27, 202416.9917.0816.7516.8616.860.06%258,248
Nov 26, 202416.9516.9516.6116.8516.85-1.12%329,961
Nov 25, 202416.8317.3516.7817.0417.042.10%462,200
Nov 22, 202416.2116.7516.1216.6916.693.66%590,399
Nov 21, 202415.8016.2715.6516.1016.102.48%499,128
Nov 20, 202416.3216.3215.6915.7115.71-3.80%591,593
Nov 19, 202416.3216.4416.2116.3316.33-0.91%443,589
Nov 18, 202416.5816.7916.4216.4816.48-0.96%339,778
Nov 15, 202416.6816.7516.4216.6416.640.42%477,971
Nov 14, 202416.8616.8716.4116.5716.57-1.13%541,353
Nov 13, 202416.7716.9316.7116.7616.760.24%640,591
Nov 12, 202416.6016.7516.5316.7216.720.06%381,377
Nov 11, 202416.4316.7716.4016.7116.712.20%617,336
Nov 8, 202416.2716.3816.0016.3516.35-547,563
Nov 7, 202416.2316.5316.0316.3516.350.80%855,944
Nov 6, 202415.8116.4015.5916.2216.226.50%1,158,543
Nov 5, 202414.8515.2514.8315.2315.232.35%526,434
Nov 4, 202414.7615.1014.7614.8814.880.88%683,879
Nov 1, 202414.9415.0814.6014.7514.75-0.67%1,119,186
Oct 31, 202414.9615.8614.7314.8514.854.65%1,787,997
Oct 30, 202414.0814.2914.0314.1914.190.64%1,368,451
Oct 29, 202414.6714.6714.0414.1014.10-4.34%621,316
Oct 28, 202414.6114.8114.5514.7414.741.45%434,117
Oct 25, 202414.5514.6714.3614.5314.530.14%351,015
Oct 24, 202414.3514.5814.3014.5114.511.11%553,238
Oct 23, 202414.2714.3614.0614.3514.350.14%447,699
Oct 22, 202414.2514.4814.2414.3314.330.14%751,299
Oct 21, 202414.6514.6614.1514.3114.31-2.45%558,088
Oct 18, 202414.5514.7114.4614.6714.670.82%861,685
Oct 17, 202414.8314.8714.5014.5514.55-1.22%899,595
Oct 16, 202414.5415.0014.5414.7314.731.66%520,711
Oct 15, 202414.0614.5713.9314.4914.493.50%518,482
Oct 14, 202413.5614.1213.5414.0014.003.24%836,433
Oct 11, 202413.5613.6513.4713.5613.56-430,210
Oct 10, 202413.8113.9413.5413.5613.56-2.45%424,403
Oct 9, 202414.0414.1313.8413.9013.90-1.07%396,959
Oct 8, 202414.1614.2014.0014.0514.05-0.43%257,479
Oct 7, 202414.4614.4914.0314.1114.11-2.76%742,502
Oct 4, 202414.6414.6414.3814.5114.510.48%435,530
Oct 3, 202414.7914.8614.4114.4414.44-2.37%929,278
Oct 2, 202414.4914.8114.3214.7914.792.00%547,387
Oct 1, 202414.1614.5813.9014.5014.501.61%786,382
Sep 30, 202414.1714.5014.1314.2714.27-0.28%616,428
Sep 27, 202414.8014.9114.2914.3114.31-2.39%528,333
Sep 26, 202414.5014.8614.5014.6614.661.38%550,249