Driven Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2024	13.56	14.12	13.54	14.00	14.00	3.24%	836,587
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
Jul 1, 2024	12.80	12.91	12.57	12.88	12.88	1.18%	1,271,606
Jun 28, 2024	12.36	12.77	12.24	12.73	12.73	3.75%	9,895,066
Jun 27, 2024	12.10	12.30	12.00	12.27	12.27	1.91%	1,631,796
Jun 26, 2024	11.71	12.06	11.58	12.04	12.04	2.64%	1,463,859
Jun 25, 2024	12.15	12.15	11.69	11.73	11.73	-3.46%	2,015,699
Jun 24, 2024	12.04	12.29	11.99	12.15	12.15	1.33%	1,936,440
Jun 21, 2024	11.61	12.03	11.49	11.99	11.99	3.90%	2,103,498
Jun 20, 2024	11.52	11.68	11.45	11.54	11.54	-0.09%	1,263,610
Jun 18, 2024	11.41	11.67	11.28	11.55	11.55	1.32%	1,277,923
Jun 17, 2024	11.22	11.56	11.17	11.40	11.40	1.15%	1,541,866
Jun 14, 2024	11.46	11.46	11.27	11.27	11.27	-1.83%	1,359,299
Jun 13, 2024	11.39	11.60	11.32	11.48	11.48	0.70%	837,907
Jun 12, 2024	11.20	11.57	11.20	11.40	11.40	2.70%	1,213,471
Jun 11, 2024	10.99	11.17	10.88	11.10	11.10	0.73%	900,239
Jun 10, 2024	11.19	11.24	10.98	11.02	11.02	-1.69%	1,033,623
Jun 7, 2024	11.21	11.33	11.09	11.21	11.21	-1.06%	1,046,989
Jun 6, 2024	11.40	11.61	11.33	11.33	11.33	-0.53%	852,594
Jun 5, 2024	11.25	11.41	10.99	11.39	11.39	1.97%	954,708
Jun 4, 2024	11.27	11.36	11.08	11.17	11.17	-1.50%	844,718
Jun 3, 2024	11.50	11.55	11.17	11.34	11.34	-1.31%	833,966
May 31, 2024	11.53	11.62	11.11	11.49	11.49	0.17%	1,071,337
May 30, 2024	11.70	11.75	11.45	11.47	11.47	-1.88%	1,009,517
May 29, 2024	11.48	11.97	11.39	11.69	11.69	1.48%	1,258,906
May 28, 2024	11.33	11.70	11.25	11.52	11.52	3.32%	1,780,535
May 24, 2024	10.75	11.20	10.71	11.15	11.15	4.50%	1,672,773
May 23, 2024	10.86	10.86	10.64	10.67	10.67	-1.48%	961,108
May 22, 2024	10.79	11.00	10.76	10.83	10.83	0.28%	1,038,494