Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
11.69
-0.07 (-0.60%)
Oct 7, 2026, 4:00 PM EDT - Market closed
Driven Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 12.55 | 12.65 | 12.31 | 12.34 | 12.34 | -1.52% | 652,617 |
| Aug 10, 2026 | 13.14 | 13.22 | 12.47 | 12.53 | 12.53 | -6.00% | 770,257 |
| Aug 7, 2026 | 12.98 | 13.40 | 12.87 | 13.33 | 13.33 | 2.85% | 1,007,863 |
| Aug 6, 2026 | 14.30 | 14.30 | 12.90 | 12.96 | 12.96 | -11.29% | 1,174,460 |
| Aug 5, 2026 | 14.81 | 14.83 | 14.51 | 14.61 | 14.61 | -1.62% | 766,962 |
| Aug 4, 2026 | 14.39 | 14.98 | 14.30 | 14.85 | 14.85 | 1.89% | 732,500 |
| Aug 3, 2026 | 14.42 | 15.00 | 14.42 | 14.58 | 14.58 | 2.14% | 797,265 |
| Jul 31, 2026 | 14.48 | 14.52 | 13.99 | 14.27 | 14.27 | -0.56% | 535,825 |
| Jul 30, 2026 | 14.94 | 15.04 | 14.34 | 14.35 | 14.35 | -4.14% | 402,565 |
| Jul 29, 2026 | 14.85 | 15.24 | 14.82 | 14.97 | 14.97 | - | 506,546 |