Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
18.06
+0.16 (0.87%)
May 15, 2025, 4:00 PM - Market closed

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202517.8118.1817.7718.0518.050.84%639,574
May 14, 202517.7517.9417.4317.9017.900.28%633,150
May 13, 202518.0718.1617.7717.8517.85-0.50%671,726
May 12, 202518.2818.3917.7217.9417.941.47%542,912
May 9, 202518.1218.2617.6817.6817.68-2.19%621,237
May 8, 202518.2718.5517.8518.0818.08-0.85%903,780
May 7, 202518.5418.7218.1518.2318.23-1.30%1,321,923
May 6, 202517.5018.5117.4818.4718.476.58%1,762,207
May 5, 202517.1317.4317.0217.3317.331.17%972,212
May 2, 202516.9917.2616.8817.1317.132.33%949,171
May 1, 202516.3716.9216.3116.7416.741.33%761,751
Apr 30, 202516.5716.6916.1216.5216.52-1.31%597,203
Apr 29, 202516.3716.7816.1116.7416.741.82%569,515
Apr 28, 202516.4216.6716.2116.4416.440.61%519,947
Apr 25, 202516.1716.3616.0316.3416.340.55%396,531
Apr 24, 202515.8316.4015.7816.2516.251.69%568,886
Apr 23, 202516.2716.5115.9715.9815.980.82%498,945
Apr 22, 202515.9216.1215.8015.8515.850.51%477,873
Apr 21, 202516.1716.1715.6015.7715.77-3.25%455,885
Apr 17, 202516.1416.4915.8816.3016.300.87%437,065
Apr 16, 202516.5416.6516.0016.1616.16-2.18%522,959
Apr 15, 202516.1516.5316.1516.5216.521.98%364,873
Apr 14, 202516.3916.5715.9616.2016.200.50%435,464
Apr 11, 202516.0416.2615.6016.1216.120.50%676,319
Apr 10, 202515.9716.2415.3916.0416.04-1.47%700,515
Apr 9, 202514.7516.6714.7216.2816.288.61%1,057,398
Apr 8, 202516.0316.2314.7914.9914.99-2.85%1,586,527
Apr 7, 202515.4816.2114.9815.4315.43-4.16%1,216,523
Apr 4, 202516.3616.4715.4916.1016.10-2.13%829,661
Apr 3, 202516.7816.8816.2616.4516.45-4.97%506,282
Apr 2, 202516.5617.4116.1017.3117.313.41%536,184
Apr 1, 202516.9717.3016.5816.7416.74-2.33%833,151
Mar 31, 202517.7217.8816.7617.1417.14-4.03%1,260,005
Mar 28, 202517.8817.9117.4217.8617.86-0.17%1,040,195
Mar 27, 202517.4417.8917.3417.8917.892.93%841,692
Mar 26, 202517.2217.4417.1417.3817.380.99%494,055
Mar 25, 202517.2417.2616.8917.2117.21-0.29%445,867
Mar 24, 202517.5317.6017.1317.2617.26-0.86%760,342
Mar 21, 202517.3117.4717.1217.4117.41-1,036,546
Mar 20, 202517.3817.5117.3517.4117.41-0.85%710,733
Mar 19, 202517.4017.6817.2717.5617.561.09%671,361
Mar 18, 202517.3317.4517.0017.3717.37-0.63%693,590
Mar 17, 202517.0017.5117.0017.4817.483.13%530,947
Mar 14, 202516.6717.1016.5716.9516.952.42%717,027
Mar 13, 202516.6716.8616.4816.5516.550.06%1,103,362
Mar 12, 202516.3016.5916.1716.5416.541.72%781,201
Mar 11, 202515.9916.5515.6616.2616.261.72%1,009,083
Mar 10, 202515.9116.0215.4415.9915.99-0.47%896,688
Mar 7, 202515.8216.1415.4116.0616.061.20%727,188
Mar 6, 202516.3016.4515.6615.8715.87-3.70%1,147,976