Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.00	61.02	57.77	58.43	58.43	-4.04%	3,688,065
Dec 4, 2025	61.84	62.30	60.44	60.89	60.89	-0.52%	1,715,651
Dec 3, 2025	60.00	61.96	59.60	61.21	61.21	3.85%	3,516,960
Dec 2, 2025	59.63	59.82	58.51	58.94	58.94	-0.71%	2,204,923
Dec 1, 2025	58.66	60.58	58.13	59.36	59.36	1.28%	3,006,145
Nov 28, 2025	58.80	59.76	58.61	58.61	58.61	0.57%	1,232,129
Nov 26, 2025	57.38	60.09	57.00	58.28	58.28	1.59%	3,896,743
Nov 25, 2025	53.42	57.73	53.02	57.37	57.37	7.51%	6,975,031
Nov 24, 2025	55.08	55.25	52.32	53.36	53.36	-2.70%	4,098,151
Nov 21, 2025	51.60	55.65	51.45	54.84	54.84	7.80%	4,873,490
Nov 20, 2025	51.50	53.24	50.56	50.87	50.87	1.29%	4,058,002
Nov 19, 2025	51.50	51.50	49.52	50.22	50.22	-2.11%	3,136,396
Nov 18, 2025	51.01	51.95	50.45	51.30	51.30	-0.62%	3,028,224
Nov 17, 2025	53.66	55.22	51.02	51.62	51.62	-3.89%	3,387,251
Nov 14, 2025	54.29	55.18	53.28	53.71	53.71	-3.00%	2,674,396
Nov 13, 2025	57.25	57.90	54.50	55.37	55.37	-3.90%	3,188,266
Nov 12, 2025	56.99	59.42	56.53	57.62	57.62	2.87%	3,815,998
Nov 11, 2025	56.43	58.50	55.38	56.01	56.01	-1.18%	3,003,456
Nov 10, 2025	54.61	57.31	54.49	56.68	56.68	6.08%	4,575,371
Nov 7, 2025	52.67	54.14	50.70	53.43	53.43	0.39%	4,758,232
Nov 6, 2025	56.31	57.06	52.62	53.22	53.22	-4.21%	7,639,585
Nov 5, 2025	54.83	56.98	54.15	55.56	55.56	0.71%	7,212,123
Nov 4, 2025	54.05	56.33	53.35	55.17	55.17	1.25%	4,777,815
Nov 3, 2025	56.00	57.27	53.70	54.49	54.49	-1.89%	6,238,857
Oct 31, 2025	55.80	57.02	55.51	55.54	55.54	0.02%	3,116,158
Oct 30, 2025	55.02	57.70	54.03	55.53	55.53	-3.99%	4,226,442
Oct 29, 2025	59.30	59.37	57.39	57.84	57.84	-2.49%	2,691,668
Oct 28, 2025	59.92	60.22	58.43	59.32	59.32	-0.92%	2,539,997
Oct 27, 2025	58.38	60.20	57.84	59.87	59.87	5.20%	3,805,315
Oct 24, 2025	58.15	58.39	56.40	56.91	56.91	-0.40%	2,834,231
Oct 23, 2025	57.16	57.49	56.00	57.14	57.14	0.05%	2,547,837
Oct 22, 2025	56.92	57.87	56.01	57.11	57.11	-0.66%	3,307,472
Oct 21, 2025	56.85	58.24	56.46	57.49	57.49	2.48%	3,628,552
Oct 20, 2025	55.37	57.07	55.00	56.10	56.10	2.17%	4,057,165
Oct 17, 2025	54.30	55.27	53.80	54.91	54.91	0.70%	3,242,939
Oct 16, 2025	54.94	55.40	52.90	54.53	54.53	-0.87%	5,259,273
Oct 15, 2025	53.63	55.09	53.07	55.01	55.01	3.95%	4,703,020
Oct 14, 2025	51.31	53.18	50.23	52.92	52.92	1.17%	5,272,700
Oct 13, 2025	50.25	52.66	49.88	52.31	52.31	7.02%	6,675,558
Oct 10, 2025	49.53	50.35	48.11	48.88	48.88	-1.53%	4,422,398
Oct 9, 2025	47.80	50.85	47.75	49.64	49.64	3.57%	6,361,982
Oct 8, 2025	47.87	48.68	47.16	47.93	47.93	0.57%	4,410,280
Oct 7, 2025	49.09	49.26	47.42	47.66	47.66	-2.79%	4,532,486
Oct 6, 2025	50.69	50.71	48.76	49.03	49.03	-3.01%	4,727,029
Oct 3, 2025	52.12	52.45	50.31	50.55	50.55	-3.40%	4,514,958
Oct 2, 2025	52.01	52.68	51.80	52.33	52.33	1.55%	3,350,123
Oct 1, 2025	51.75	52.24	51.12	51.53	51.53	-1.55%	4,291,561
Sep 30, 2025	52.39	52.50	51.27	52.34	52.34	-0.44%	3,471,930
Sep 29, 2025	53.76	53.95	51.85	52.57	52.57	-1.00%	4,652,471
Sep 26, 2025	53.56	53.67	52.18	53.10	53.10	-0.49%	3,596,692