Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
16.24
+0.26 (1.63%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.83 | 16.40 | 15.78 | 16.25 | 16.25 | 1.69% | 568,886 |
| Apr 23, 2025 | 16.27 | 16.51 | 15.97 | 15.98 | 15.98 | 0.82% | 498,945 |
| Apr 22, 2025 | 15.92 | 16.12 | 15.80 | 15.85 | 15.85 | 0.51% | 477,873 |
| Apr 21, 2025 | 16.17 | 16.17 | 15.60 | 15.77 | 15.77 | -3.25% | 455,885 |
| Apr 17, 2025 | 16.14 | 16.49 | 15.88 | 16.30 | 16.30 | 0.87% | 437,065 |
| Apr 16, 2025 | 16.54 | 16.65 | 16.00 | 16.16 | 16.16 | -2.18% | 522,959 |
| Apr 15, 2025 | 16.15 | 16.53 | 16.15 | 16.52 | 16.52 | 1.98% | 364,873 |
| Apr 14, 2025 | 16.39 | 16.57 | 15.96 | 16.20 | 16.20 | 0.50% | 435,464 |
| Apr 11, 2025 | 16.04 | 16.26 | 15.60 | 16.12 | 16.12 | 0.50% | 676,319 |
| Apr 10, 2025 | 15.97 | 16.24 | 15.39 | 16.04 | 16.04 | -1.47% | 700,515 |
| Apr 9, 2025 | 14.75 | 16.67 | 14.72 | 16.28 | 16.28 | 8.61% | 1,057,398 |
| Apr 8, 2025 | 16.03 | 16.23 | 14.79 | 14.99 | 14.99 | -2.85% | 1,586,527 |
| Apr 7, 2025 | 15.48 | 16.21 | 14.98 | 15.43 | 15.43 | -4.16% | 1,216,523 |
| Apr 4, 2025 | 16.36 | 16.47 | 15.49 | 16.10 | 16.10 | -2.13% | 829,661 |
| Apr 3, 2025 | 16.78 | 16.88 | 16.26 | 16.45 | 16.45 | -4.97% | 506,282 |
| Apr 2, 2025 | 16.56 | 17.41 | 16.10 | 17.31 | 17.31 | 3.41% | 536,184 |
| Apr 1, 2025 | 16.97 | 17.30 | 16.58 | 16.74 | 16.74 | -2.33% | 833,151 |
| Mar 31, 2025 | 17.72 | 17.88 | 16.76 | 17.14 | 17.14 | -4.03% | 1,260,005 |
| Mar 28, 2025 | 17.88 | 17.91 | 17.42 | 17.86 | 17.86 | -0.17% | 1,040,195 |
| Mar 27, 2025 | 17.44 | 17.89 | 17.34 | 17.89 | 17.89 | 2.93% | 841,692 |
| Mar 26, 2025 | 17.22 | 17.44 | 17.14 | 17.38 | 17.38 | 0.99% | 494,055 |
| Mar 25, 2025 | 17.24 | 17.26 | 16.89 | 17.21 | 17.21 | -0.29% | 445,867 |
| Mar 24, 2025 | 17.53 | 17.60 | 17.13 | 17.26 | 17.26 | -0.86% | 760,342 |
| Mar 21, 2025 | 17.31 | 17.47 | 17.12 | 17.41 | 17.41 | - | 1,036,546 |
| Mar 20, 2025 | 17.38 | 17.51 | 17.35 | 17.41 | 17.41 | -0.85% | 710,733 |
| Mar 19, 2025 | 17.40 | 17.68 | 17.27 | 17.56 | 17.56 | 1.09% | 671,361 |
| Mar 18, 2025 | 17.33 | 17.45 | 17.00 | 17.37 | 17.37 | -0.63% | 693,590 |
| Mar 17, 2025 | 17.00 | 17.51 | 17.00 | 17.48 | 17.48 | 3.13% | 530,947 |
| Mar 14, 2025 | 16.67 | 17.10 | 16.57 | 16.95 | 16.95 | 2.42% | 717,027 |
| Mar 13, 2025 | 16.67 | 16.86 | 16.48 | 16.55 | 16.55 | 0.06% | 1,103,362 |
| Mar 12, 2025 | 16.30 | 16.59 | 16.17 | 16.54 | 16.54 | 1.72% | 781,201 |
| Mar 11, 2025 | 15.99 | 16.55 | 15.66 | 16.26 | 16.26 | 1.72% | 1,009,083 |
| Mar 10, 2025 | 15.91 | 16.02 | 15.44 | 15.99 | 15.99 | -0.47% | 896,688 |
| Mar 7, 2025 | 15.82 | 16.14 | 15.41 | 16.06 | 16.06 | 1.20% | 727,188 |
| Mar 6, 2025 | 16.30 | 16.45 | 15.66 | 15.87 | 15.87 | -3.70% | 1,147,976 |
| Mar 5, 2025 | 16.40 | 16.65 | 16.19 | 16.48 | 16.48 | 0.12% | 597,464 |
| Mar 4, 2025 | 17.03 | 17.07 | 16.09 | 16.46 | 16.46 | -4.30% | 879,877 |
| Mar 3, 2025 | 17.53 | 18.01 | 17.10 | 17.20 | 17.20 | -1.88% | 1,657,366 |
| Feb 28, 2025 | 16.22 | 17.57 | 15.99 | 17.53 | 17.53 | 8.01% | 1,193,022 |
| Feb 27, 2025 | 16.29 | 16.38 | 16.05 | 16.23 | 16.23 | -0.73% | 1,279,507 |
| Feb 26, 2025 | 15.64 | 16.47 | 15.55 | 16.35 | 16.35 | 4.54% | 1,298,257 |
| Feb 25, 2025 | 14.52 | 15.92 | 14.45 | 15.64 | 15.64 | 2.09% | 1,212,340 |
| Feb 24, 2025 | 14.96 | 15.50 | 14.84 | 15.32 | 15.32 | 2.68% | 988,944 |
| Feb 21, 2025 | 15.28 | 15.28 | 14.82 | 14.92 | 14.92 | -1.45% | 822,570 |
| Feb 20, 2025 | 15.29 | 15.40 | 15.08 | 15.14 | 15.14 | -1.69% | 613,438 |
| Feb 19, 2025 | 15.52 | 15.65 | 15.21 | 15.40 | 15.40 | -0.90% | 854,651 |
| Feb 18, 2025 | 16.20 | 16.22 | 15.53 | 15.54 | 15.54 | -4.25% | 552,805 |
| Feb 14, 2025 | 16.37 | 16.54 | 16.17 | 16.23 | 16.23 | -0.25% | 508,462 |
| Feb 13, 2025 | 16.33 | 16.35 | 16.10 | 16.27 | 16.27 | 0.31% | 394,892 |
| Feb 12, 2025 | 16.00 | 16.53 | 15.69 | 16.22 | 16.22 | 0.19% | 407,433 |