Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
18.28
-0.30 (-1.59%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.54 | 18.54 | 18.14 | 18.28 | 18.28 | -1.56% | 1,008,219 |
| Sep 11, 2025 | 18.32 | 18.60 | 18.27 | 18.57 | 18.57 | 1.64% | 642,081 |
| Sep 10, 2025 | 18.36 | 18.50 | 18.22 | 18.27 | 18.27 | -1.24% | 611,105 |
| Sep 9, 2025 | 18.84 | 18.84 | 18.22 | 18.50 | 18.50 | -2.22% | 711,908 |
| Sep 8, 2025 | 18.82 | 18.92 | 18.41 | 18.92 | 18.92 | - | 1,150,950 |
| Sep 5, 2025 | 19.27 | 19.74 | 18.79 | 18.92 | 18.92 | -1.51% | 1,444,514 |
| Sep 4, 2025 | 19.09 | 19.38 | 18.92 | 19.21 | 19.21 | 0.68% | 1,131,470 |
| Sep 3, 2025 | 19.05 | 19.09 | 18.71 | 19.08 | 19.08 | -0.16% | 1,062,322 |
| Sep 2, 2025 | 18.30 | 19.12 | 18.18 | 19.11 | 19.11 | 3.75% | 1,254,955 |
| Aug 29, 2025 | 18.14 | 18.46 | 18.14 | 18.42 | 18.42 | 1.49% | 540,318 |
| Aug 28, 2025 | 18.43 | 18.47 | 17.99 | 18.15 | 18.15 | -1.25% | 548,325 |
| Aug 27, 2025 | 18.10 | 18.44 | 18.03 | 18.38 | 18.38 | 1.16% | 863,515 |
| Aug 26, 2025 | 18.54 | 18.77 | 17.78 | 18.17 | 18.17 | -2.31% | 2,423,607 |
| Aug 25, 2025 | 18.16 | 18.73 | 18.01 | 18.60 | 18.60 | 1.92% | 1,746,680 |
| Aug 22, 2025 | 17.34 | 18.32 | 17.10 | 18.25 | 18.25 | 6.17% | 1,476,889 |
| Aug 21, 2025 | 16.93 | 17.22 | 16.82 | 17.19 | 17.19 | 1.24% | 412,329 |
| Aug 20, 2025 | 17.21 | 17.21 | 16.97 | 16.98 | 16.98 | -1.22% | 420,609 |
| Aug 19, 2025 | 16.85 | 17.20 | 16.84 | 17.19 | 17.19 | 2.02% | 823,133 |
| Aug 18, 2025 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 0.54% | 410,042 |
| Aug 15, 2025 | 16.92 | 17.15 | 16.73 | 16.76 | 16.76 | -0.89% | 737,450 |
| Aug 14, 2025 | 17.10 | 17.19 | 16.85 | 16.91 | 16.91 | -2.20% | 375,195 |
| Aug 13, 2025 | 16.87 | 17.36 | 16.85 | 17.29 | 17.29 | 2.92% | 559,587 |
| Aug 12, 2025 | 16.60 | 16.89 | 16.43 | 16.80 | 16.80 | 1.51% | 826,702 |
| Aug 11, 2025 | 16.57 | 16.71 | 16.34 | 16.55 | 16.55 | -0.18% | 523,619 |
| Aug 8, 2025 | 16.60 | 16.73 | 16.29 | 16.58 | 16.58 | -0.24% | 864,560 |
| Aug 7, 2025 | 17.37 | 17.50 | 16.30 | 16.62 | 16.62 | -4.32% | 1,517,718 |
| Aug 6, 2025 | 17.92 | 17.92 | 16.71 | 17.37 | 17.37 | 0.23% | 1,104,270 |
| Aug 5, 2025 | 17.35 | 17.93 | 16.81 | 17.33 | 17.33 | 2.00% | 2,071,344 |
| Aug 4, 2025 | 16.70 | 17.00 | 16.45 | 16.99 | 16.99 | 1.68% | 1,289,922 |
| Aug 1, 2025 | 16.75 | 16.93 | 16.47 | 16.71 | 16.71 | -1.12% | 976,944 |
| Jul 31, 2025 | 16.58 | 16.92 | 16.42 | 16.90 | 16.90 | 1.02% | 1,041,223 |
| Jul 30, 2025 | 16.94 | 17.03 | 16.62 | 16.73 | 16.73 | -0.89% | 468,713 |
| Jul 29, 2025 | 17.23 | 17.36 | 16.75 | 16.88 | 16.88 | -1.11% | 614,582 |
| Jul 28, 2025 | 17.08 | 17.17 | 16.96 | 17.07 | 17.07 | -0.18% | 568,499 |
| Jul 25, 2025 | 17.11 | 17.20 | 16.95 | 17.10 | 17.10 | 0.06% | 381,731 |
| Jul 24, 2025 | 17.40 | 17.47 | 17.04 | 17.09 | 17.09 | -2.29% | 452,135 |
| Jul 23, 2025 | 17.40 | 17.63 | 17.32 | 17.49 | 17.49 | 1.33% | 512,583 |
| Jul 22, 2025 | 17.09 | 17.32 | 16.96 | 17.26 | 17.26 | 1.35% | 444,709 |
| Jul 21, 2025 | 17.07 | 17.14 | 16.91 | 17.03 | 17.03 | -0.23% | 477,671 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.01 | 17.07 | 17.07 | -1.22% | 447,550 |
| Jul 17, 2025 | 17.24 | 17.44 | 17.15 | 17.28 | 17.28 | -0.40% | 422,500 |
| Jul 16, 2025 | 17.25 | 17.37 | 16.92 | 17.35 | 17.35 | 0.58% | 630,084 |
| Jul 15, 2025 | 17.80 | 17.92 | 17.23 | 17.25 | 17.25 | -2.71% | 439,987 |
| Jul 14, 2025 | 17.51 | 17.76 | 17.49 | 17.73 | 17.73 | 0.57% | 593,518 |
| Jul 11, 2025 | 18.10 | 18.15 | 17.56 | 17.63 | 17.63 | -2.87% | 588,628 |
| Jul 10, 2025 | 17.25 | 18.23 | 17.21 | 18.15 | 18.15 | 4.79% | 1,100,438 |
| Jul 9, 2025 | 17.61 | 17.62 | 17.25 | 17.32 | 17.32 | -1.65% | 620,295 |
| Jul 8, 2025 | 17.75 | 17.99 | 17.34 | 17.61 | 17.61 | -0.84% | 1,244,374 |
| Jul 7, 2025 | 17.84 | 17.92 | 17.61 | 17.76 | 17.76 | -1.72% | 978,187 |
| Jul 3, 2025 | 18.00 | 18.17 | 17.92 | 18.07 | 18.07 | 0.95% | 330,051 |