Driven Brands Holdings Inc. (DRVN)

Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.13	13.30	12.52	12.55	12.55	-6.06%	1,064,785
Jun 16, 2026	13.44	13.64	13.09	13.36	13.36	-0.74%	846,045
Jun 15, 2026	13.56	13.82	13.39	13.46	13.46	0.22%	1,005,322
Jun 12, 2026	13.55	13.89	13.03	13.43	13.43	-2.89%	1,296,512
Jun 11, 2026	14.25	14.63	13.18	13.83	13.83	2.14%	1,945,678
Jun 10, 2026	13.29	14.28	13.16	13.54	13.54	2.50%	1,623,252
Jun 9, 2026	13.52	13.63	13.10	13.21	13.21	-1.93%	943,135
Jun 8, 2026	13.08	13.69	12.90	13.47	13.47	3.62%	706,396
Jun 5, 2026	13.07	13.28	12.86	13.00	13.00	0.85%	778,410
Jun 4, 2026	13.16	13.16	12.64	12.89	12.89	0.86%	1,191,141
Jun 3, 2026	13.29	13.31	12.76	12.78	12.78	-3.84%	951,377
Jun 2, 2026	13.55	13.55	13.21	13.29	13.29	-2.14%	1,038,423
Jun 1, 2026	13.74	13.85	13.53	13.58	13.58	-1.88%	992,458
May 29, 2026	14.21	14.21	13.81	13.84	13.84	-2.47%	813,280
May 28, 2026	14.20	14.44	14.16	14.19	14.19	-0.21%	881,535
May 27, 2026	13.72	14.27	13.72	14.22	14.22	3.80%	1,237,511
May 26, 2026	13.62	13.93	13.50	13.70	13.70	-0.51%	1,051,273
May 22, 2026	13.55	13.82	13.45	13.77	13.77	2.15%	1,231,680
May 21, 2026	12.65	13.53	12.49	13.48	13.48	3.77%	4,774,425
May 20, 2026	13.08	13.17	12.70	12.99	12.99	-1.81%	4,446,867
May 19, 2026	14.23	14.38	13.22	13.23	13.23	-7.09%	1,976,405
May 18, 2026	13.00	14.33	12.95	14.24	14.24	9.54%	3,144,802
May 15, 2026	12.78	13.13	12.66	13.00	13.00	3.67%	1,226,519
May 14, 2026	12.86	12.96	12.50	12.54	12.54	-1.10%	1,308,081
May 13, 2026	12.73	13.05	12.62	12.68	12.68	-1.25%	1,373,443
May 12, 2026	13.25	13.28	12.59	12.84	12.84	-3.09%	1,707,819
May 11, 2026	13.25	13.45	13.14	13.25	13.25	-1.19%	1,270,897
May 8, 2026	13.75	13.76	13.07	13.41	13.41	-2.47%	1,423,706
May 7, 2026	13.47	13.85	13.42	13.75	13.75	3.15%	1,103,024
May 6, 2026	14.06	14.07	13.24	13.33	13.33	-4.10%	1,393,546
May 5, 2026	13.71	13.96	13.51	13.90	13.90	1.83%	1,241,057
May 4, 2026	13.91	14.06	13.52	13.65	13.65	-2.71%	1,193,464
May 1, 2026	13.53	14.25	13.47	14.03	14.03	3.39%	3,358,200
Apr 30, 2026	14.16	14.21	13.08	13.57	13.57	6.51%	6,497,423
Apr 29, 2026	12.21	12.93	12.21	12.74	12.74	1.35%	1,832,312
Apr 28, 2026	12.73	12.93	12.41	12.57	12.57	-1.18%	1,102,903
Apr 27, 2026	12.66	13.03	12.64	12.72	12.72	0.47%	2,889,421
Apr 24, 2026	12.34	12.73	12.20	12.66	12.66	2.18%	1,130,062
Apr 23, 2026	12.54	12.72	12.20	12.39	12.39	-1.98%	1,499,135
Apr 22, 2026	11.82	12.99	11.66	12.64	12.64	-3.07%	3,479,944
Apr 21, 2026	13.30	13.46	13.01	13.04	13.04	-2.32%	1,204,043
Apr 20, 2026	13.19	13.54	13.18	13.35	13.35	1.06%	1,106,858
Apr 17, 2026	12.87	13.35	12.73	13.21	13.21	4.02%	1,084,025
Apr 16, 2026	12.81	12.96	12.65	12.70	12.70	-0.63%	781,134
Apr 15, 2026	13.26	13.31	12.77	12.78	12.78	-4.13%	1,293,674
Apr 14, 2026	12.77	13.39	12.36	13.33	13.33	4.06%	1,747,753
Apr 13, 2026	12.32	12.85	12.18	12.81	12.81	3.64%	836,354
Apr 10, 2026	12.58	12.69	12.34	12.36	12.36	-2.37%	826,841
Apr 9, 2026	12.47	12.79	12.47	12.66	12.66	1.04%	1,013,279
Apr 8, 2026	12.34	12.78	12.34	12.53	12.53	2.62%	1,341,652

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.