Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	67.00	69.98	66.59	69.89	-	10.18%	3,776,609
May 9, 2025	64.56	65.04	62.60	63.43	63.43	-1.58%	3,009,337
May 8, 2025	59.00	65.14	58.20	64.45	64.45	8.83%	7,026,177
May 7, 2025	59.75	60.83	58.86	59.22	59.22	-0.64%	4,982,167
May 6, 2025	59.51	60.06	58.24	59.60	59.60	-1.26%	2,784,888
May 5, 2025	60.83	61.64	60.31	60.36	60.36	-1.21%	2,410,663
May 2, 2025	60.87	61.96	60.26	61.10	61.10	1.90%	2,435,207
May 1, 2025	60.38	60.79	59.05	59.96	59.96	0.37%	2,405,857
Apr 30, 2025	58.88	59.93	56.65	59.74	59.74	-2.03%	2,744,742
Apr 29, 2025	61.36	61.76	59.60	60.98	60.98	-0.88%	2,577,052
Apr 28, 2025	63.99	64.28	60.50	61.52	61.52	-2.92%	2,399,804
Apr 25, 2025	61.77	63.50	61.16	63.37	63.37	3.02%	1,706,596
Apr 24, 2025	61.19	61.92	60.56	61.51	61.51	0.65%	1,621,815
Apr 23, 2025	61.18	62.79	60.30	61.11	61.11	4.14%	1,879,819
Apr 22, 2025	58.15	59.45	57.25	58.68	58.68	2.89%	2,494,555
Apr 21, 2025	57.16	58.12	55.42	57.03	57.03	-2.13%	1,938,810
Apr 17, 2025	57.40	58.72	57.27	58.27	58.27	0.90%	1,474,969
Apr 16, 2025	57.04	58.49	56.25	57.75	57.75	-0.24%	2,686,276
Apr 15, 2025	58.38	59.74	57.58	57.89	57.89	-0.86%	1,320,242
Apr 14, 2025	59.73	59.94	56.67	58.39	58.39	1.35%	1,872,290
Apr 11, 2025	56.65	57.73	55.36	57.61	57.61	1.09%	2,268,008
Apr 10, 2025	57.95	58.23	54.85	56.99	56.99	-5.65%	3,397,293
Apr 9, 2025	52.09	62.17	51.25	60.40	60.40	14.85%	5,461,784
Apr 8, 2025	55.85	57.21	51.62	52.59	52.59	-0.92%	3,236,966
Apr 7, 2025	48.28	56.49	47.26	53.08	53.08	3.33%	4,748,652
Apr 4, 2025	54.28	54.50	48.51	51.37	51.37	-9.72%	5,056,212
Apr 3, 2025	58.07	58.72	56.17	56.90	56.90	-9.18%	4,426,431
Apr 2, 2025	60.48	63.69	59.73	62.65	62.65	2.12%	2,244,520
Apr 1, 2025	61.68	62.24	58.89	61.35	61.35	-0.63%	3,104,941
Mar 31, 2025	60.00	62.58	58.12	61.74	61.74	-1.25%	4,174,115
Mar 28, 2025	64.59	64.81	60.15	62.52	62.52	-3.83%	6,470,719
Mar 27, 2025	68.27	70.47	64.52	65.01	65.01	-5.47%	5,777,505
Mar 26, 2025	71.50	72.72	68.20	68.77	68.77	-1.60%	3,743,462
Mar 25, 2025	70.68	70.96	68.50	69.89	69.89	-0.79%	3,450,138
Mar 24, 2025	69.56	71.25	68.77	70.45	70.45	7.67%	4,607,498
Mar 21, 2025	63.86	65.70	62.01	65.43	65.43	-0.09%	2,807,465
Mar 20, 2025	65.30	67.49	64.39	65.49	65.49	-1.21%	4,395,390
Mar 19, 2025	63.00	67.20	62.78	66.29	66.29	5.21%	5,356,246
Mar 18, 2025	60.94	63.37	60.13	63.01	63.01	1.73%	2,498,986
Mar 17, 2025	61.20	63.17	60.60	61.94	61.94	-0.86%	2,236,564
Mar 14, 2025	60.82	62.53	60.37	62.48	62.48	4.81%	1,891,467
Mar 13, 2025	62.19	62.22	57.84	59.61	59.61	-4.33%	3,159,793
Mar 12, 2025	62.99	63.88	61.33	62.31	62.31	3.56%	3,444,765
Mar 11, 2025	58.44	61.33	57.80	60.17	60.17	3.01%	2,892,301
Mar 10, 2025	61.60	61.68	57.36	58.41	58.41	-8.53%	5,122,634
Mar 7, 2025	64.69	65.63	59.88	63.86	63.86	-1.42%	4,447,579
Mar 6, 2025	68.55	69.68	64.50	64.78	64.78	-8.23%	3,594,829
Mar 5, 2025	72.55	72.75	69.77	70.59	70.59	-2.45%	3,063,407
Mar 4, 2025	74.77	75.04	69.81	72.36	72.36	-5.21%	4,767,248
Mar 3, 2025	79.46	80.62	75.40	76.34	76.34	-3.56%	3,475,840