Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
15.95
+0.24 (1.53%)
Nov 21, 2024, 11:44 AM EST - Market open
Driven Brands Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.32 | 16.32 | 15.69 | 15.71 | 15.71 | -3.80% | 591,593 |
Nov 19, 2024 | 16.32 | 16.44 | 16.21 | 16.33 | 16.33 | -0.91% | 443,589 |
Nov 18, 2024 | 16.58 | 16.79 | 16.42 | 16.48 | 16.48 | -0.96% | 339,778 |
Nov 15, 2024 | 16.68 | 16.75 | 16.42 | 16.64 | 16.64 | 0.42% | 477,971 |
Nov 14, 2024 | 16.86 | 16.87 | 16.41 | 16.57 | 16.57 | -1.13% | 541,353 |
Nov 13, 2024 | 16.77 | 16.93 | 16.71 | 16.76 | 16.76 | 0.24% | 640,591 |
Nov 12, 2024 | 16.60 | 16.75 | 16.53 | 16.72 | 16.72 | 0.06% | 381,377 |
Nov 11, 2024 | 16.43 | 16.77 | 16.40 | 16.71 | 16.71 | 2.20% | 617,336 |
Nov 8, 2024 | 16.27 | 16.38 | 16.00 | 16.35 | 16.35 | - | 547,563 |
Nov 7, 2024 | 16.23 | 16.53 | 16.03 | 16.35 | 16.35 | 0.80% | 855,944 |
Nov 6, 2024 | 15.81 | 16.40 | 15.59 | 16.22 | 16.22 | 6.50% | 1,158,543 |
Nov 5, 2024 | 14.85 | 15.25 | 14.83 | 15.23 | 15.23 | 2.35% | 526,434 |
Nov 4, 2024 | 14.76 | 15.10 | 14.76 | 14.88 | 14.88 | 0.88% | 683,879 |
Nov 1, 2024 | 14.94 | 15.08 | 14.60 | 14.75 | 14.75 | -0.67% | 1,119,186 |
Oct 31, 2024 | 14.96 | 15.86 | 14.73 | 14.85 | 14.85 | 4.65% | 1,787,997 |
Oct 30, 2024 | 14.08 | 14.29 | 14.03 | 14.19 | 14.19 | 0.64% | 1,368,451 |
Oct 29, 2024 | 14.67 | 14.67 | 14.04 | 14.10 | 14.10 | -4.34% | 621,316 |
Oct 28, 2024 | 14.61 | 14.81 | 14.55 | 14.74 | 14.74 | 1.45% | 434,117 |
Oct 25, 2024 | 14.55 | 14.67 | 14.36 | 14.53 | 14.53 | 0.14% | 351,015 |
Oct 24, 2024 | 14.35 | 14.58 | 14.30 | 14.51 | 14.51 | 1.11% | 553,238 |
Oct 23, 2024 | 14.27 | 14.36 | 14.06 | 14.35 | 14.35 | 0.14% | 447,699 |
Oct 22, 2024 | 14.25 | 14.48 | 14.24 | 14.33 | 14.33 | 0.14% | 751,299 |
Oct 21, 2024 | 14.65 | 14.66 | 14.15 | 14.31 | 14.31 | -2.45% | 558,088 |
Oct 18, 2024 | 14.55 | 14.71 | 14.46 | 14.67 | 14.67 | 0.82% | 861,685 |
Oct 17, 2024 | 14.83 | 14.87 | 14.50 | 14.55 | 14.55 | -1.22% | 899,595 |
Oct 16, 2024 | 14.54 | 15.00 | 14.54 | 14.73 | 14.73 | 1.66% | 520,711 |
Oct 15, 2024 | 14.06 | 14.57 | 13.93 | 14.49 | 14.49 | 3.50% | 518,482 |
Oct 14, 2024 | 13.56 | 14.12 | 13.54 | 14.00 | 14.00 | 3.24% | 836,433 |
Oct 11, 2024 | 13.56 | 13.65 | 13.47 | 13.56 | 13.56 | - | 430,210 |
Oct 10, 2024 | 13.81 | 13.94 | 13.54 | 13.56 | 13.56 | -2.45% | 424,403 |
Oct 9, 2024 | 14.04 | 14.13 | 13.84 | 13.90 | 13.90 | -1.07% | 396,959 |
Oct 8, 2024 | 14.16 | 14.20 | 14.00 | 14.05 | 14.05 | -0.43% | 257,479 |
Oct 7, 2024 | 14.46 | 14.49 | 14.03 | 14.11 | 14.11 | -2.76% | 742,502 |
Oct 4, 2024 | 14.64 | 14.64 | 14.38 | 14.51 | 14.51 | 0.48% | 435,530 |
Oct 3, 2024 | 14.79 | 14.86 | 14.41 | 14.44 | 14.44 | -2.37% | 929,278 |
Oct 2, 2024 | 14.49 | 14.81 | 14.32 | 14.79 | 14.79 | 2.00% | 547,387 |
Oct 1, 2024 | 14.16 | 14.58 | 13.90 | 14.50 | 14.50 | 1.61% | 786,382 |
Sep 30, 2024 | 14.17 | 14.50 | 14.13 | 14.27 | 14.27 | -0.28% | 616,428 |
Sep 27, 2024 | 14.80 | 14.91 | 14.29 | 14.31 | 14.31 | -2.39% | 528,333 |
Sep 26, 2024 | 14.50 | 14.86 | 14.50 | 14.66 | 14.66 | 1.38% | 550,249 |
Sep 25, 2024 | 14.93 | 15.15 | 14.26 | 14.46 | 14.46 | -2.89% | 1,107,332 |
Sep 24, 2024 | 14.81 | 15.08 | 14.78 | 14.89 | 14.89 | 0.61% | 839,044 |
Sep 23, 2024 | 14.85 | 15.04 | 14.48 | 14.80 | 14.80 | -0.27% | 796,064 |
Sep 20, 2024 | 14.93 | 15.08 | 14.72 | 14.84 | 14.84 | -0.67% | 812,978 |
Sep 19, 2024 | 14.77 | 15.25 | 14.55 | 14.94 | 14.94 | 4.62% | 596,693 |
Sep 18, 2024 | 14.51 | 14.77 | 14.25 | 14.28 | 14.28 | -1.52% | 408,322 |
Sep 17, 2024 | 14.60 | 14.62 | 14.37 | 14.50 | 14.50 | 0.42% | 384,740 |
Sep 16, 2024 | 14.18 | 14.45 | 14.16 | 14.44 | 14.44 | 2.12% | 504,231 |
Sep 13, 2024 | 13.75 | 14.14 | 13.59 | 14.14 | 14.14 | 3.06% | 444,552 |
Sep 12, 2024 | 13.69 | 13.92 | 13.44 | 13.72 | 13.72 | 0.73% | 562,259 |
Sep 11, 2024 | 13.69 | 13.81 | 13.35 | 13.62 | 13.62 | -0.66% | 457,030 |
Sep 10, 2024 | 14.02 | 14.02 | 13.64 | 13.71 | 13.71 | -1.93% | 400,718 |
Sep 9, 2024 | 13.94 | 14.39 | 13.87 | 13.98 | 13.98 | 0.72% | 676,151 |
Sep 6, 2024 | 14.22 | 14.38 | 13.77 | 13.88 | 13.88 | -2.39% | 586,400 |
Sep 5, 2024 | 14.05 | 14.39 | 13.94 | 14.22 | 14.22 | 1.72% | 721,988 |
Sep 4, 2024 | 13.96 | 14.24 | 13.85 | 13.98 | 13.98 | -0.64% | 685,698 |
Sep 3, 2024 | 14.33 | 14.34 | 14.03 | 14.07 | 14.07 | -1.88% | 879,212 |
Aug 30, 2024 | 14.25 | 14.50 | 14.25 | 14.34 | 14.34 | 0.63% | 551,588 |
Aug 29, 2024 | 13.97 | 14.33 | 13.97 | 14.25 | 14.25 | 2.52% | 711,870 |
Aug 28, 2024 | 14.00 | 14.16 | 13.84 | 13.90 | 13.90 | -0.79% | 546,871 |
Aug 27, 2024 | 14.63 | 14.63 | 13.94 | 14.01 | 14.01 | -4.50% | 614,920 |
Aug 26, 2024 | 14.51 | 14.77 | 14.51 | 14.67 | 14.67 | 1.17% | 484,661 |
Aug 23, 2024 | 14.08 | 14.52 | 14.01 | 14.50 | 14.50 | 3.35% | 437,408 |
Aug 22, 2024 | 14.11 | 14.16 | 13.97 | 14.03 | 14.03 | -0.85% | 435,026 |
Aug 21, 2024 | 13.84 | 14.17 | 13.70 | 14.15 | 14.15 | 3.51% | 542,586 |
Aug 20, 2024 | 13.81 | 13.84 | 13.52 | 13.67 | 13.67 | -1.16% | 579,191 |
Aug 19, 2024 | 13.86 | 13.86 | 13.55 | 13.83 | 13.83 | 0.29% | 441,589 |
Aug 16, 2024 | 13.77 | 13.98 | 13.71 | 13.79 | 13.79 | -0.51% | 501,548 |
Aug 15, 2024 | 13.49 | 13.96 | 13.43 | 13.86 | 13.86 | 5.64% | 794,908 |
Aug 14, 2024 | 13.20 | 13.20 | 12.93 | 13.12 | 13.12 | -0.76% | 467,270 |
Aug 13, 2024 | 13.05 | 13.23 | 12.94 | 13.22 | 13.22 | 1.77% | 604,483 |
Aug 12, 2024 | 13.48 | 13.51 | 12.92 | 12.99 | 12.99 | -3.92% | 653,258 |
Aug 9, 2024 | 13.12 | 13.59 | 13.07 | 13.52 | 13.52 | 3.28% | 521,459 |
Aug 8, 2024 | 12.96 | 13.26 | 12.92 | 13.09 | 13.09 | 1.16% | 602,695 |
Aug 7, 2024 | 13.48 | 13.63 | 12.91 | 12.94 | 12.94 | -3.36% | 934,459 |
Aug 6, 2024 | 13.24 | 13.61 | 13.03 | 13.39 | 13.39 | 0.68% | 1,030,405 |
Aug 5, 2024 | 13.02 | 13.48 | 12.73 | 13.30 | 13.30 | -1.99% | 891,168 |
Aug 2, 2024 | 14.20 | 14.26 | 13.55 | 13.57 | 13.57 | -6.48% | 1,014,118 |
Aug 1, 2024 | 13.80 | 15.05 | 13.68 | 14.51 | 14.51 | 7.96% | 1,815,508 |
Jul 31, 2024 | 13.32 | 14.01 | 13.02 | 13.44 | 13.44 | 1.97% | 1,600,894 |
Jul 30, 2024 | 12.90 | 13.22 | 12.88 | 13.18 | 13.18 | 2.81% | 788,648 |
Jul 29, 2024 | 13.08 | 13.25 | 12.79 | 12.82 | 12.82 | -1.76% | 759,812 |
Jul 26, 2024 | 13.00 | 13.10 | 12.73 | 13.05 | 13.05 | 1.87% | 723,257 |
Jul 25, 2024 | 12.77 | 13.10 | 12.67 | 12.81 | 12.81 | 0.47% | 557,758 |
Jul 24, 2024 | 13.04 | 13.13 | 12.72 | 12.75 | 12.75 | -2.22% | 694,108 |
Jul 23, 2024 | 13.22 | 13.29 | 13.00 | 13.04 | 13.04 | -1.14% | 796,557 |
Jul 22, 2024 | 13.13 | 13.21 | 12.66 | 13.19 | 13.19 | -0.60% | 710,188 |
Jul 19, 2024 | 13.13 | 13.61 | 13.07 | 13.27 | 13.27 | 1.14% | 967,438 |
Jul 18, 2024 | 13.43 | 13.83 | 13.10 | 13.12 | 13.12 | -2.81% | 1,268,340 |
Jul 17, 2024 | 13.65 | 13.72 | 13.44 | 13.50 | 13.50 | -1.32% | 1,437,523 |
Jul 16, 2024 | 13.50 | 13.86 | 13.50 | 13.68 | 13.68 | 1.48% | 1,477,912 |
Jul 15, 2024 | 13.10 | 13.51 | 12.98 | 13.48 | 13.48 | 3.53% | 1,846,311 |
Jul 12, 2024 | 12.98 | 13.17 | 12.75 | 13.02 | 13.02 | 1.24% | 960,677 |
Jul 11, 2024 | 12.92 | 13.04 | 12.69 | 12.86 | 12.86 | 1.50% | 1,504,563 |
Jul 10, 2024 | 12.70 | 12.70 | 12.34 | 12.67 | 12.67 | -0.39% | 869,095 |
Jul 9, 2024 | 13.10 | 13.17 | 12.62 | 12.72 | 12.72 | -2.83% | 1,166,523 |
Jul 8, 2024 | 13.25 | 13.32 | 13.01 | 13.09 | 13.09 | -0.83% | 1,891,395 |
Jul 5, 2024 | 13.01 | 13.25 | 12.78 | 13.20 | 13.20 | 1.07% | 761,863 |
Jul 3, 2024 | 13.19 | 13.32 | 13.03 | 13.06 | 13.06 | -0.53% | 534,825 |
Jul 2, 2024 | 12.87 | 13.15 | 12.77 | 13.13 | 13.13 | 1.94% | 933,692 |