Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	69.95	69.95	66.57	67.54	67.54	-1.86%	3,364,900
Aug 12, 2025	67.69	68.88	66.46	68.82	68.82	1.99%	2,737,420
Aug 11, 2025	66.78	69.38	66.50	67.48	67.48	2.12%	4,831,497
Aug 8, 2025	69.56	70.04	64.90	66.08	66.08	-5.96%	6,575,112
Aug 7, 2025	69.56	71.80	66.50	70.27	70.27	21.60%	13,974,741
Aug 6, 2025	58.05	58.77	57.24	57.79	57.79	0.59%	7,256,607
Aug 5, 2025	58.95	59.19	56.91	57.45	57.45	-1.76%	3,532,444
Aug 4, 2025	58.07	59.25	57.00	58.48	58.48	3.12%	3,640,885
Aug 1, 2025	58.30	58.91	56.18	56.71	56.71	-4.32%	2,959,665
Jul 31, 2025	60.30	60.47	58.71	59.27	59.27	-1.33%	3,045,119
Jul 30, 2025	59.00	60.24	58.48	60.07	60.07	3.02%	3,268,414
Jul 29, 2025	59.86	59.89	57.66	58.31	58.31	-1.55%	1,920,485
Jul 28, 2025	59.82	60.38	58.82	59.23	59.23	-0.45%	1,812,871
Jul 25, 2025	58.98	59.76	57.75	59.50	59.50	1.78%	3,334,988
Jul 24, 2025	62.25	62.78	58.15	58.46	58.46	-6.93%	5,411,371
Jul 23, 2025	63.11	63.45	62.31	62.81	62.81	0.05%	1,896,561
Jul 22, 2025	62.54	63.16	61.75	62.78	62.78	0.34%	1,504,008
Jul 21, 2025	64.49	64.73	62.45	62.57	62.57	-2.80%	1,955,239
Jul 18, 2025	63.92	64.75	63.19	64.37	64.37	1.40%	1,763,282
Jul 17, 2025	63.52	63.96	62.61	63.48	63.48	0.95%	1,889,275
Jul 16, 2025	63.90	64.12	61.81	62.88	62.88	-1.53%	1,886,203
Jul 15, 2025	63.50	64.56	63.27	63.86	63.86	0.66%	2,209,250
Jul 14, 2025	63.86	65.08	63.09	63.44	63.44	0.17%	2,222,326
Jul 11, 2025	63.76	64.35	62.86	63.33	63.33	-0.60%	2,127,981
Jul 10, 2025	66.99	66.99	63.70	63.71	63.71	-3.94%	3,077,699
Jul 9, 2025	66.39	66.98	65.53	66.32	66.32	0.35%	1,346,039
Jul 8, 2025	66.24	66.86	65.45	66.09	66.09	-0.57%	1,719,897
Jul 7, 2025	66.51	66.51	64.90	66.47	66.47	-1.12%	2,980,658
Jul 3, 2025	66.00	67.42	65.63	67.22	67.22	1.77%	1,485,532
Jul 2, 2025	66.99	67.00	64.60	66.05	66.05	-1.56%	2,414,302
Jul 1, 2025	68.60	69.08	66.92	67.10	67.10	-1.86%	2,613,303
Jun 30, 2025	70.82	71.00	68.03	68.37	68.37	-1.40%	2,079,496
Jun 27, 2025	67.55	70.13	66.74	69.34	69.34	2.79%	5,253,508
Jun 26, 2025	68.80	68.90	66.02	67.46	67.46	-1.59%	2,858,870
Jun 25, 2025	70.60	71.12	68.45	68.55	68.55	-2.61%	2,378,573
Jun 24, 2025	70.27	70.90	69.39	70.39	70.39	1.62%	1,968,678
Jun 23, 2025	67.00	69.43	65.60	69.27	69.27	2.46%	3,222,357
Jun 20, 2025	70.15	70.39	67.52	67.61	67.61	-3.18%	3,682,711
Jun 18, 2025	68.90	70.53	68.28	69.83	69.83	1.29%	1,584,330
Jun 17, 2025	70.00	70.99	68.50	68.94	68.94	-2.64%	2,488,839
Jun 16, 2025	68.92	71.38	68.92	70.81	70.81	3.92%	2,355,648
Jun 13, 2025	69.52	69.73	65.75	68.14	68.14	-4.57%	4,160,704
Jun 12, 2025	71.13	71.98	70.38	71.40	71.40	-0.10%	2,022,598
Jun 11, 2025	71.53	72.20	70.76	71.47	71.47	1.68%	1,776,291
Jun 10, 2025	73.10	73.90	69.70	70.29	70.29	-4.21%	3,199,159
Jun 9, 2025	73.61	74.63	72.27	73.38	73.38	0.41%	2,575,343
Jun 6, 2025	74.15	74.66	71.25	73.08	73.08	0.08%	3,310,611
Jun 5, 2025	73.14	77.88	71.77	73.02	73.02	0.95%	6,608,741
Jun 4, 2025	71.02	72.95	70.67	72.33	72.33	2.16%	1,565,772
Jun 3, 2025	72.30	73.50	70.48	70.80	70.80	-1.34%	2,426,501