Skip to main content
logo
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
11.00
-0.45 (-3.93%)
At close: Feb 27, 2026, 4:00 PM EST
10.78
-0.22 (-2.00%)
After-hours: Feb 27, 2026, 4:37 PM EST

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202611.4011.4010.7011.0111.01-3.84%3,131,650
Feb 26, 202611.1711.8310.9611.4511.45-1.29%4,533,523
Feb 25, 20269.9911.959.8011.6011.60-30.16%14,883,357
Feb 24, 202616.8016.8916.4716.6116.61-0.78%1,176,629
Feb 23, 202616.9016.9616.5616.7416.74-1.99%699,524
Feb 20, 202617.0017.1516.7817.0817.080.29%624,229
Feb 19, 202616.8717.1016.7317.0317.03-0.35%672,759
Feb 18, 202616.9317.3016.8717.0917.091.06%1,574,273
Feb 17, 202616.8817.1016.8216.9116.910.42%1,186,293
Feb 13, 202616.7716.8916.4716.8416.841.02%620,316
Feb 12, 202617.0717.2816.4816.6716.67-1.42%723,709
Feb 11, 202617.0017.1616.4416.9116.91-1.00%1,238,161
Feb 10, 202616.8117.3016.7617.0817.081.85%985,417
Feb 9, 202617.1017.1916.6116.7716.77-1.70%1,159,666
Feb 6, 202616.7417.1116.6417.0617.062.40%992,181
Feb 5, 202616.8616.9516.2916.6616.66-1.36%775,182
Feb 4, 202616.2016.9516.1516.8916.895.56%1,534,242
Feb 3, 202615.6416.2715.2116.0016.001.72%1,147,315
Feb 2, 202615.6015.9315.4115.7315.731.16%840,576
Jan 30, 202615.3716.1215.1115.5515.552.17%1,513,257
Jan 29, 202615.1715.4515.0515.2215.22-0.52%1,057,872
Jan 28, 202615.7615.9515.1015.3015.30-2.98%890,503
Jan 27, 202616.0716.0715.5815.7715.77-1.93%863,426
Jan 26, 202616.1216.2215.8416.0816.08-0.68%732,607
Jan 23, 202616.1316.2315.9416.1916.190.06%1,559,476
Jan 22, 202616.0316.3015.9416.1816.181.63%685,611
Jan 21, 202615.4816.2015.3715.9215.923.92%1,350,679
Jan 20, 202615.3515.4815.0215.3215.32-1.29%653,323
Jan 16, 202615.6615.7315.1515.5215.52-0.70%657,639
Jan 15, 202615.4115.7914.9615.6315.63-0.13%670,771
Jan 14, 202615.4815.7915.4815.6515.650.58%713,200
Jan 13, 202615.6515.6515.2115.5615.56-0.89%818,752
Jan 12, 202615.7815.9315.4115.7015.70-1.13%787,621
Jan 9, 202615.3215.9015.3215.8815.883.52%936,595
Jan 8, 202614.6115.4614.5415.3415.344.50%669,632
Jan 7, 202614.9715.0014.6314.6814.68-1.87%613,465
Jan 6, 202614.8814.9714.6514.9614.96-0.13%761,109
Jan 5, 202614.3615.0214.3614.9814.983.31%1,056,952
Jan 2, 202614.8614.8614.3414.5014.50-2.16%832,774
Dec 31, 202514.9615.0514.7514.8214.82-1.20%672,184
Dec 30, 202514.7115.0214.7115.0015.001.69%736,385
Dec 29, 202514.8114.8914.6714.7514.75-0.47%636,564
Dec 26, 202514.9214.9214.7414.8214.82-0.60%553,049
Dec 24, 202514.8515.0214.8514.9114.91-0.07%341,018
Dec 23, 202515.1615.1814.7714.9214.92-1.39%704,914
Dec 22, 202514.8315.1814.8215.1315.131.54%842,462
Dec 19, 202515.3015.3514.8814.9014.90-2.87%1,172,736
Dec 18, 202515.5215.6815.3315.3415.34-0.07%811,598
Dec 17, 202515.1715.5215.1515.3515.350.85%664,319
Dec 16, 202515.2415.3114.9815.2215.220.66%698,213