Driven Brands Holdings Inc. (DRVN)

NASDAQ: DRVN · Real-Time Price · USD

11.42

-0.72 (-5.93%)

At close: Oct 21, 2026, 4:00 PM EDT

11.26

-0.16 (-1.40%)

After-hours: Oct 21, 2026, 7:30 PM EDT

Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	12.17	12.17	11.17	11.42	11.42	-5.93%	1,700,610
Oct 20, 2026	11.82	12.33	11.82	12.14	12.14	3.14%	796,264
Oct 19, 2026	11.79	11.99	11.70	11.77	11.77	-1.26%	833,154
Oct 16, 2026	11.98	12.15	11.87	11.92	11.92	-0.33%	664,701
Oct 15, 2026	11.73	12.25	11.66	11.96	11.96	3.64%	805,787
Oct 14, 2026	11.50	11.62	11.42	11.54	11.54	-0.86%	737,940
Oct 13, 2026	11.83	12.00	11.61	11.64	11.64	-1.19%	1,269,905
Oct 12, 2026	11.70	11.89	11.69	11.78	11.78	0.51%	617,852
Oct 9, 2026	11.79	11.85	11.64	11.72	11.72	-0.42%	755,179
Oct 8, 2026	11.61	11.91	11.60	11.77	11.77	0.68%	1,032,019
Oct 7, 2026	11.69	11.86	11.65	11.69	11.69	-0.60%	715,986
Oct 6, 2026	11.78	11.91	11.66	11.76	11.76	0.94%	806,435
Oct 5, 2026	11.65	11.75	11.42	11.65	11.65	-0.26%	843,398
Oct 2, 2026	11.77	11.88	11.63	11.68	11.68	0.60%	914,756
Oct 1, 2026	11.86	12.14	11.55	11.61	11.61	-1.69%	1,155,313
Sep 30, 2026	11.90	11.96	11.77	11.81	11.81	0.08%	929,590
Sep 29, 2026	11.80	12.06	11.75	11.80	11.80	0.34%	1,113,726
Sep 28, 2026	12.26	12.29	11.71	11.76	11.76	-4.47%	947,985
Sep 25, 2026	12.14	12.45	11.94	12.31	12.31	2.24%	1,113,482
Sep 24, 2026	12.30	12.42	11.97	12.04	12.04	-2.39%	964,877
Sep 23, 2026	12.42	12.42	12.05	12.34	12.34	0.53%	738,052
Sep 22, 2026	12.12	12.42	12.12	12.27	12.27	1.32%	796,316
Sep 21, 2026	12.31	12.32	12.01	12.11	12.11	-1.38%	709,268
Sep 18, 2026	12.26	12.31	12.10	12.28	12.28	0.16%	1,734,149
Sep 17, 2026	12.25	12.36	11.97	12.26	12.26	1.57%	2,859,609
Sep 16, 2026	12.52	12.75	12.00	12.07	12.07	-3.59%	1,424,638
Sep 15, 2026	12.98	13.29	12.46	12.52	12.52	0.40%	1,110,824
Sep 14, 2026	12.33	12.66	12.18	12.47	12.47	2.63%	1,020,492
Sep 11, 2026	12.55	12.55	12.06	12.15	12.15	-1.22%	862,257
Sep 10, 2026	12.25	12.41	11.96	12.30	12.30	-1.84%	2,744,067
Sep 9, 2026	13.16	13.21	12.46	12.53	12.53	-5.22%	1,169,596
Sep 8, 2026	13.47	13.52	13.21	13.22	13.22	-2.51%	1,058,965
Sep 4, 2026	13.40	13.84	13.34	13.56	13.56	-0.15%	896,661
Sep 3, 2026	13.10	13.60	12.98	13.58	13.58	5.43%	1,143,146
Sep 2, 2026	12.88	13.09	12.76	12.88	12.88	0.63%	1,489,294
Sep 1, 2026	12.35	12.92	12.20	12.80	12.80	3.06%	1,356,373
Aug 31, 2026	12.42	12.49	12.14	12.42	12.42	-0.40%	637,737
Aug 28, 2026	12.76	12.85	12.44	12.47	12.47	-1.42%	810,201
Aug 27, 2026	12.96	13.06	12.64	12.65	12.65	-2.69%	722,993
Aug 26, 2026	13.18	13.34	12.84	13.00	13.00	-1.22%	750,316
Aug 25, 2026	13.10	13.21	12.92	13.16	13.16	1.00%	1,150,711
Aug 24, 2026	13.16	13.32	12.91	13.03	13.03	-1.06%	568,821
Aug 21, 2026	13.08	13.23	12.84	13.17	13.17	1.00%	649,021
Aug 20, 2026	13.35	13.38	12.85	13.04	13.04	-1.44%	1,087,473
Aug 19, 2026	12.96	13.36	12.96	13.23	13.23	2.64%	1,272,426
Aug 18, 2026	12.90	13.26	12.60	12.89	12.89	1.06%	1,664,499
Aug 17, 2026	12.75	12.77	12.38	12.76	12.76	-1.43%	761,478
Aug 14, 2026	12.83	12.96	12.74	12.94	12.94	0.62%	487,655
Aug 13, 2026	12.64	13.00	12.50	12.86	12.86	3.29%	902,716
Aug 12, 2026	12.34	12.50	12.18	12.45	12.45	0.89%	723,078