Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
14.62
-0.05 (-0.37%)
Nov 28, 2025, 1:00 PM EST - Market closed
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.64 | 14.75 | 14.56 | 14.61 | 14.61 | -0.41% | 446,073 |
| Nov 26, 2025 | 14.43 | 14.77 | 14.43 | 14.67 | 14.67 | 1.45% | 1,024,408 |
| Nov 25, 2025 | 14.13 | 14.63 | 14.13 | 14.46 | 14.46 | 2.41% | 893,400 |
| Nov 24, 2025 | 13.85 | 14.23 | 13.59 | 14.12 | 14.12 | 3.75% | 2,134,925 |
| Nov 21, 2025 | 13.55 | 13.89 | 13.44 | 13.61 | 13.61 | 0.59% | 1,039,273 |
| Nov 20, 2025 | 13.76 | 13.91 | 13.51 | 13.53 | 13.53 | -0.81% | 971,704 |
| Nov 19, 2025 | 14.13 | 14.16 | 13.58 | 13.64 | 13.64 | -2.78% | 1,430,852 |
| Nov 18, 2025 | 14.01 | 14.43 | 13.99 | 14.03 | 14.03 | -0.36% | 915,039 |
| Nov 17, 2025 | 13.95 | 14.27 | 13.88 | 14.08 | 14.08 | 1.29% | 1,102,199 |
| Nov 14, 2025 | 14.27 | 14.34 | 13.78 | 13.90 | 13.90 | -2.80% | 1,282,210 |
| Nov 13, 2025 | 14.03 | 14.64 | 14.03 | 14.30 | 14.30 | 1.85% | 1,792,028 |
| Nov 12, 2025 | 13.90 | 14.22 | 13.90 | 14.04 | 14.04 | 1.74% | 687,471 |
| Nov 11, 2025 | 13.85 | 13.91 | 13.74 | 13.80 | 13.80 | 0.15% | 782,817 |
| Nov 10, 2025 | 13.85 | 13.93 | 13.62 | 13.78 | 13.78 | -0.51% | 1,202,218 |
| Nov 7, 2025 | 14.10 | 14.38 | 13.65 | 13.85 | 13.85 | -1.84% | 1,760,805 |
| Nov 6, 2025 | 14.45 | 14.61 | 14.00 | 14.11 | 14.11 | -2.59% | 1,772,599 |
| Nov 5, 2025 | 14.75 | 14.85 | 13.96 | 14.49 | 14.49 | -3.50% | 1,645,808 |
| Nov 4, 2025 | 14.72 | 15.93 | 14.72 | 15.01 | 15.01 | 5.33% | 1,786,558 |
| Nov 3, 2025 | 14.28 | 14.40 | 13.93 | 14.25 | 14.25 | -0.70% | 2,265,645 |
| Oct 31, 2025 | 14.60 | 14.66 | 14.26 | 14.35 | 14.35 | -2.31% | 1,128,568 |
| Oct 30, 2025 | 14.79 | 15.04 | 14.53 | 14.69 | 14.69 | -1.28% | 930,949 |
| Oct 29, 2025 | 15.20 | 15.20 | 14.62 | 14.88 | 14.88 | -2.68% | 853,124 |
| Oct 28, 2025 | 15.15 | 15.36 | 15.05 | 15.29 | 15.29 | 0.36% | 798,169 |
| Oct 27, 2025 | 15.23 | 15.35 | 15.05 | 15.24 | 15.24 | -0.42% | 981,332 |
| Oct 24, 2025 | 15.50 | 15.61 | 15.22 | 15.30 | 15.30 | -1.29% | 756,801 |
| Oct 23, 2025 | 15.87 | 15.87 | 15.34 | 15.50 | 15.50 | -2.33% | 749,405 |
| Oct 22, 2025 | 16.48 | 16.48 | 15.76 | 15.87 | 15.87 | -3.70% | 999,786 |
| Oct 21, 2025 | 15.86 | 16.50 | 15.86 | 16.48 | 16.48 | 2.74% | 1,102,575 |
| Oct 20, 2025 | 15.93 | 16.21 | 15.86 | 16.04 | 16.04 | 1.07% | 978,137 |
| Oct 17, 2025 | 15.94 | 16.01 | 15.69 | 15.87 | 15.87 | -0.75% | 758,654 |
| Oct 16, 2025 | 16.32 | 16.38 | 15.99 | 15.99 | 15.99 | -2.08% | 925,303 |
| Oct 15, 2025 | 16.30 | 16.91 | 16.23 | 16.33 | 16.33 | 0.25% | 1,373,667 |
| Oct 14, 2025 | 15.03 | 16.33 | 14.93 | 16.29 | 16.29 | 7.67% | 1,852,930 |
| Oct 13, 2025 | 14.32 | 15.14 | 14.32 | 15.13 | 15.13 | 5.80% | 1,746,989 |
| Oct 10, 2025 | 14.39 | 14.49 | 14.21 | 14.30 | 14.30 | -0.21% | 1,009,727 |
| Oct 9, 2025 | 14.63 | 14.68 | 14.30 | 14.33 | 14.33 | -1.98% | 1,049,232 |
| Oct 8, 2025 | 14.95 | 14.97 | 14.44 | 14.62 | 14.62 | -1.88% | 1,441,039 |
| Oct 7, 2025 | 15.29 | 15.36 | 14.86 | 14.90 | 14.90 | -2.74% | 1,381,693 |
| Oct 6, 2025 | 15.58 | 15.64 | 15.22 | 15.32 | 15.32 | -2.11% | 1,295,631 |
| Oct 3, 2025 | 15.80 | 15.85 | 15.52 | 15.65 | 15.65 | -0.63% | 1,072,329 |
| Oct 2, 2025 | 15.70 | 15.90 | 15.56 | 15.75 | 15.75 | -0.57% | 1,079,808 |
| Oct 1, 2025 | 16.05 | 16.05 | 15.66 | 15.84 | 15.84 | -1.68% | 953,116 |
| Sep 30, 2025 | 16.04 | 16.13 | 15.79 | 16.11 | 16.11 | 0.50% | 953,473 |
| Sep 29, 2025 | 16.21 | 16.21 | 15.85 | 16.03 | 16.03 | -0.43% | 821,703 |
| Sep 26, 2025 | 16.15 | 16.29 | 16.05 | 16.10 | 16.10 | -0.37% | 640,941 |
| Sep 25, 2025 | 16.21 | 16.36 | 16.02 | 16.16 | 16.16 | -0.37% | 934,341 |
| Sep 24, 2025 | 16.20 | 16.37 | 16.00 | 16.22 | 16.22 | -0.31% | 962,078 |
| Sep 23, 2025 | 16.49 | 16.56 | 16.26 | 16.27 | 16.27 | -1.21% | 944,938 |
| Sep 22, 2025 | 16.48 | 16.62 | 16.34 | 16.47 | 16.47 | -0.90% | 1,463,586 |
| Sep 19, 2025 | 17.01 | 17.85 | 16.58 | 16.62 | 16.62 | -1.60% | 1,614,464 |