Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
12.81
+0.45 (3.64%)
At close: Apr 13, 2026, 4:00 PM EDT
12.92
+0.11 (0.86%)
After-hours: Apr 13, 2026, 5:00 PM EDT
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 12.32 | 12.85 | 12.18 | 12.82 | 12.82 | 3.72% | 836,348 |
| Apr 10, 2026 | 12.58 | 12.69 | 12.34 | 12.36 | 12.36 | -2.37% | 826,840 |
| Apr 9, 2026 | 12.47 | 12.79 | 12.47 | 12.66 | 12.66 | 1.04% | 1,013,278 |
| Apr 8, 2026 | 12.34 | 12.78 | 12.34 | 12.53 | 12.53 | 2.62% | 1,341,640 |
| Apr 7, 2026 | 12.22 | 12.26 | 11.83 | 12.21 | 12.21 | -0.49% | 1,018,789 |
| Apr 6, 2026 | 12.19 | 12.42 | 12.06 | 12.27 | 12.27 | -0.57% | 1,150,376 |
| Apr 2, 2026 | 12.18 | 12.45 | 11.91 | 12.34 | 12.34 | 0.08% | 1,079,951 |
| Apr 1, 2026 | 12.67 | 12.68 | 12.26 | 12.33 | 12.33 | -2.22% | 1,211,927 |
| Mar 31, 2026 | 12.42 | 12.76 | 12.19 | 12.61 | 12.61 | 3.62% | 1,513,825 |
| Mar 30, 2026 | 12.65 | 12.73 | 12.17 | 12.17 | 12.17 | -3.41% | 1,411,094 |
| Mar 27, 2026 | 12.81 | 12.89 | 12.54 | 12.60 | 12.60 | -3.08% | 1,453,270 |
| Mar 26, 2026 | 12.69 | 13.05 | 12.45 | 13.00 | 13.00 | 1.88% | 2,621,027 |
| Mar 25, 2026 | 12.60 | 13.54 | 12.10 | 12.76 | 12.76 | 3.07% | 4,029,450 |
| Mar 24, 2026 | 11.77 | 12.52 | 11.67 | 12.38 | 12.38 | 6.27% | 4,535,018 |
| Mar 23, 2026 | 11.01 | 11.85 | 10.98 | 11.65 | 11.65 | 8.37% | 4,401,931 |
| Mar 20, 2026 | 10.53 | 10.85 | 10.27 | 10.75 | 10.75 | 2.67% | 2,795,413 |
| Mar 19, 2026 | 10.59 | 10.96 | 10.28 | 10.47 | 10.47 | -1.32% | 2,900,727 |
| Mar 18, 2026 | 10.45 | 10.77 | 10.33 | 10.61 | 10.61 | -0.66% | 2,207,818 |
| Mar 17, 2026 | 10.46 | 10.81 | 10.46 | 10.68 | 10.68 | 2.40% | 1,700,769 |
| 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% | 1,748,788 |
| Mar 11, 2026 | 10.18 | 10.59 | 10.03 | 10.54 | 10.54 | 2.33% | 2,125,733 |
| Mar 10, 2026 | 10.27 | 10.37 | 10.12 | 10.30 | 10.30 | -0.58% | 1,986,525 |
| Mar 9, 2026 | 10.29 | 10.45 | 10.06 | 10.36 | 10.36 | -1.15% | 2,552,698 |
| Mar 6, 2026 | 10.73 | 10.76 | 10.30 | 10.48 | 10.48 | -4.20% | 2,385,455 |
| Mar 5, 2026 | 10.85 | 11.06 | 10.77 | 10.94 | 10.94 | -0.64% | 2,051,542 |
| Mar 4, 2026 | 11.03 | 11.24 | 10.80 | 11.01 | 11.01 | 0.55% | 1,600,438 |
| Mar 3, 2026 | 10.93 | 11.12 | 10.67 | 10.95 | 10.95 | -1.97% | 3,436,940 |
| Mar 2, 2026 | 10.78 | 11.35 | 10.75 | 11.17 | 11.17 | 1.55% | 2,989,543 |
| 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 |