Driven Brands Holdings, Inc. DRVN
NASDAQ · United States · Consumer Services
$11.81+0.01 (+0.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.81 | +0.08% | $11.90 | $11.95 | $11.77 | 929.60K |
| 2026-09-29 | $11.80 | +0.34% | $11.80 | $12.06 | $11.75 | 1.11M |
| 2026-09-28 | $11.76 | -4.47% | $12.26 | $12.29 | $11.71 | 947.70K |
| 2026-09-25 | $12.31 | +2.24% | $12.14 | $12.44 | $11.94 | 1.11M |
| 2026-09-24 | $12.04 | -2.39% | $12.30 | $12.42 | $11.97 | 964.90K |
| 2026-09-23 | $12.34 | +0.53% | $12.41 | $12.41 | $12.05 | 738.10K |
| 2026-09-22 | $12.27 | +1.32% | $12.12 | $12.42 | $12.12 | 796.30K |
| 2026-09-21 | $12.11 | -1.38% | $12.31 | $12.32 | $12.01 | 709.30K |
| 2026-09-18 | $12.28 | +0.16% | $12.26 | $12.31 | $12.10 | 1.73M |
| 2026-09-17 | $12.26 | +1.57% | $12.25 | $12.35 | $11.97 | 2.86M |
| 2026-09-16 | $12.07 | -3.59% | $12.52 | $12.75 | $12.00 | 1.42M |
| 2026-09-15 | $12.52 | +0.40% | $12.98 | $13.29 | $12.46 | 1.11M |
| 2026-09-14 | $12.47 | +2.63% | $12.33 | $12.66 | $12.18 | 1.02M |
| 2026-09-11 | $12.15 | -1.22% | $12.55 | $12.55 | $12.06 | 862.30K |
| 2026-09-10 | $12.30 | -1.84% | $12.25 | $12.41 | $11.96 | 2.74M |
| 2026-09-09 | $12.53 | -5.22% | $13.16 | $13.20 | $12.46 | 1.17M |
| 2026-09-08 | $13.22 | -2.51% | $13.47 | $13.52 | $13.21 | 1.06M |
| 2026-09-04 | $13.56 | -0.15% | $13.40 | $13.84 | $13.34 | 896.70K |
| 2026-09-03 | $13.58 | +5.43% | $13.10 | $13.60 | $12.98 | 1.14M |
| 2026-09-02 | $12.88 | +0.62% | $12.88 | $13.09 | $12.76 | 1.49M |
| 2026-09-01 | $12.80 | +3.06% | $12.35 | $12.91 | $12.19 | 1.36M |
| 2026-08-31 | $12.42 | -0.40% | $12.42 | $12.48 | $12.14 | 637.70K |
| 2026-08-28 | $12.47 | -1.42% | $12.76 | $12.85 | $12.44 | 810.20K |
| 2026-08-27 | $12.65 | -2.69% | $12.96 | $13.06 | $12.64 | 722.90K |
| 2026-08-26 | $13.00 | -1.22% | $13.18 | $13.34 | $12.84 | 750.30K |
| 2026-08-25 | $13.16 | +1.00% | $13.10 | $13.20 | $12.92 | 1.15M |
| 2026-08-24 | $13.03 | -1.06% | $13.16 | $13.31 | $12.91 | 568.80K |
| 2026-08-21 | $13.17 | +1.00% | $13.08 | $13.23 | $12.84 | 649.00K |
| 2026-08-20 | $13.04 | -1.44% | $13.35 | $13.38 | $12.85 | 1.09M |
| 2026-08-19 | $13.23 | +2.64% | $12.96 | $13.36 | $12.96 | 1.27M |
| 2026-08-18 | $12.89 | +1.06% | $12.90 | $13.26 | $12.60 | 1.66M |
| 2026-08-17 | $12.76 | -1.43% | $12.75 | $12.77 | $12.38 | 761.50K |
| 2026-08-14 | $12.94 | +0.62% | $12.83 | $12.96 | $12.74 | 487.70K |
| 2026-08-13 | $12.86 | +3.29% | $12.64 | $13.00 | $12.50 | 902.70K |
| 2026-08-12 | $12.45 | +0.89% | $12.34 | $12.50 | $12.18 | 723.10K |
| 2026-08-11 | $12.34 | -1.52% | $12.55 | $12.65 | $12.31 | 652.60K |
| 2026-08-10 | $12.53 | -6.00% | $13.14 | $13.22 | $12.47 | 770.30K |
| 2026-08-07 | $13.33 | +2.85% | $12.98 | $13.40 | $12.87 | 1.01M |
| 2026-08-06 | $12.96 | -11.29% | $14.30 | $14.30 | $12.90 | 1.17M |
| 2026-08-05 | $14.61 | -1.62% | $14.81 | $14.82 | $14.51 | 767.00K |
| 2026-08-04 | $14.85 | +1.89% | $14.39 | $14.98 | $14.30 | 732.50K |
| 2026-08-03 | $14.57 | +2.14% | $14.42 | $15.00 | $14.42 | 797.30K |
| 2026-07-31 | $14.27 | -0.56% | $14.48 | $14.52 | $13.99 | 535.80K |
| 2026-07-30 | $14.35 | -4.14% | $14.94 | $15.04 | $14.34 | 402.60K |
| 2026-07-29 | $14.97 | 0.00% | $14.85 | $15.24 | $14.82 | 506.50K |
| 2026-07-28 | $14.97 | +4.18% | $14.48 | $15.06 | $14.44 | 592.90K |
| 2026-07-27 | $14.37 | +5.58% | $13.81 | $14.47 | $13.65 | 620.40K |
| 2026-07-24 | $13.61 | -0.51% | $13.77 | $13.94 | $13.56 | 744.70K |
| 2026-07-23 | $13.68 | -3.18% | $14.04 | $14.04 | $13.57 | 500.50K |
| 2026-07-22 | $14.13 | -2.95% | $14.56 | $14.57 | $14.09 | 621.20K |
| 2026-07-21 | $14.56 | -1.29% | $14.76 | $14.89 | $14.33 | 571.90K |
| 2026-07-20 | $14.75 | -3.09% | $15.26 | $15.57 | $14.72 | 975.20K |
| 2026-07-17 | $15.22 | -1.68% | $15.33 | $15.76 | $15.19 | 607.80K |
| 2026-07-16 | $15.48 | +3.48% | $14.99 | $15.50 | $14.94 | 653.10K |
| 2026-07-15 | $14.96 | -3.36% | $15.62 | $15.79 | $14.89 | 926.30K |
| 2026-07-14 | $15.48 | +1.11% | $15.19 | $15.49 | $14.95 | 476.30K |
| 2026-07-13 | $15.31 | -1.23% | $15.66 | $15.89 | $15.26 | 574.10K |
| 2026-07-10 | $15.50 | +1.37% | $15.26 | $15.80 | $15.26 | 817.20K |
| 2026-07-09 | $15.29 | +3.17% | $14.73 | $15.37 | $14.72 | 748.50K |
| 2026-07-08 | $14.82 | -2.05% | $15.05 | $15.05 | $14.67 | 935.80K |
| 2026-07-07 | $15.13 | +0.33% | $15.14 | $15.38 | $14.91 | 695.90K |
| 2026-07-06 | $15.08 | +4.22% | $14.52 | $15.61 | $14.52 | 1.39M |
| 2026-07-02 | $14.47 | +2.55% | $14.24 | $14.71 | $14.14 | 2.17M |
| 2026-07-01 | $14.11 | +1.22% | $13.98 | $14.50 | $13.98 | 1.26M |
| 2026-06-30 | $13.94 | -0.21% | $13.89 | $14.02 | $13.53 | 854.00K |
| 2026-06-29 | $13.97 | -0.71% | $13.92 | $14.02 | $13.75 | 738.40K |
| 2026-06-26 | $14.07 | +3.91% | $13.45 | $14.09 | $13.45 | 2.32M |
| 2026-06-25 | $13.54 | +2.65% | $13.05 | $13.57 | $12.90 | 620.50K |
| 2026-06-24 | $13.19 | +5.94% | $12.48 | $13.20 | $12.48 | 793.30K |
| 2026-06-23 | $12.45 | +1.47% | $12.23 | $12.52 | $12.13 | 811.30K |
| 2026-06-22 | $12.27 | -3.23% | $12.55 | $12.65 | $12.24 | 738.40K |
| 2026-06-18 | $12.68 | +1.04% | $12.76 | $12.82 | $12.61 | 1.02M |
| 2026-06-17 | $12.55 | -6.06% | $13.13 | $13.30 | $12.52 | 1.06M |
| 2026-06-16 | $13.36 | -0.74% | $13.44 | $13.64 | $13.09 | 846.00K |
| 2026-06-15 | $13.46 | +0.22% | $13.56 | $13.82 | $13.39 | 1.01M |
| 2026-06-12 | $13.43 | -2.89% | $13.55 | $13.89 | $13.03 | 1.29M |
| 2026-06-11 | $13.83 | +2.14% | $14.25 | $14.63 | $13.18 | 1.95M |
| 2026-06-10 | $13.54 | +2.50% | $13.29 | $14.28 | $13.15 | 1.62M |
| 2026-06-09 | $13.21 | -1.93% | $13.52 | $13.63 | $13.10 | 943.10K |
| 2026-06-08 | $13.47 | +3.62% | $13.08 | $13.69 | $12.90 | 706.40K |
| 2026-06-05 | $13.00 | +0.85% | $13.07 | $13.28 | $12.86 | 778.40K |
| 2026-06-04 | $12.89 | +0.86% | $13.16 | $13.16 | $12.64 | 1.19M |
| 2026-06-03 | $12.78 | -3.84% | $13.29 | $13.31 | $12.76 | 951.40K |
| 2026-06-02 | $13.29 | -2.14% | $13.55 | $13.55 | $13.21 | 1.04M |
| 2026-06-01 | $13.58 | -1.88% | $13.74 | $13.85 | $13.53 | 992.50K |
| 2026-05-29 | $13.84 | -2.47% | $14.21 | $14.21 | $13.81 | 813.30K |
| 2026-05-28 | $14.19 | -0.21% | $14.20 | $14.44 | $14.15 | 881.50K |
| 2026-05-27 | $14.22 | +3.80% | $13.72 | $14.27 | $13.72 | 1.24M |
| 2026-05-26 | $13.70 | -0.51% | $13.62 | $13.93 | $13.49 | 1.05M |
| 2026-05-22 | $13.77 | +2.15% | $13.55 | $13.82 | $13.45 | 1.23M |