Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
16.10
-0.07 (-0.40%)
At close: Sep 26, 2025, 4:00 PM EDT
16.10
+0.01 (0.03%)
After-hours: Sep 26, 2025, 4:10 PM EDT

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.1516.2916.0516.1016.10-0.37%640,941
Sep 25, 202516.2116.3616.0216.1616.16-0.37%934,341
Sep 24, 202516.2016.3716.0016.2216.22-0.31%962,078
Sep 23, 202516.4916.5616.2616.2716.27-1.21%944,938
Sep 22, 202516.4816.6216.3416.4716.47-0.90%1,463,586
Sep 19, 202517.0117.8516.5816.6216.62-1.60%1,614,464
Sep 18, 202517.1117.1616.6816.8916.89-1.05%1,483,714
Sep 17, 202517.2817.5617.0117.0717.07-1.27%1,893,568
Sep 16, 202517.8317.8417.2517.2917.29-3.14%1,441,917
Sep 15, 202518.3218.3717.8117.8517.85-2.35%1,337,361
Sep 12, 202518.5418.5418.1418.2818.28-1.56%1,008,219
Sep 11, 202518.3218.6018.2718.5718.571.64%642,081
Sep 10, 202518.3618.5018.2218.2718.27-1.24%611,105
Sep 9, 202518.8418.8418.2218.5018.50-2.22%711,908
Sep 8, 202518.8218.9218.4118.9218.92-1,150,950
Sep 5, 202519.2719.7418.7918.9218.92-1.51%1,444,514
Sep 4, 202519.0919.3818.9219.2119.210.68%1,131,470
Sep 3, 202519.0519.0918.7119.0819.08-0.16%1,062,322
Sep 2, 202518.3019.1218.1819.1119.113.75%1,254,955
Aug 29, 202518.1418.4618.1418.4218.421.49%540,318
Aug 28, 202518.4318.4717.9918.1518.15-1.25%548,325
Aug 27, 202518.1018.4418.0318.3818.381.16%863,515
Aug 26, 202518.5418.7717.7818.1718.17-2.31%2,423,607
Aug 25, 202518.1618.7318.0118.6018.601.92%1,746,680
Aug 22, 202517.3418.3217.1018.2518.256.17%1,476,889
Aug 21, 202516.9317.2216.8217.1917.191.24%412,329
Aug 20, 202517.2117.2116.9716.9816.98-1.22%420,609
Aug 19, 202516.8517.2016.8417.1917.192.02%823,133
Aug 18, 202516.8017.0016.8016.8516.850.54%410,042
Aug 15, 202516.9217.1516.7316.7616.76-0.89%737,450
Aug 14, 202517.1017.1916.8516.9116.91-2.20%375,195
Aug 13, 202516.8717.3616.8517.2917.292.92%559,587
Aug 12, 202516.6016.8916.4316.8016.801.51%826,702
Aug 11, 202516.5716.7116.3416.5516.55-0.18%523,619
Aug 8, 202516.6016.7316.2916.5816.58-0.24%864,560
Aug 7, 202517.3717.5016.3016.6216.62-4.32%1,517,718
Aug 6, 202517.9217.9216.7117.3717.370.23%1,104,270
Aug 5, 202517.3517.9316.8117.3317.332.00%2,071,344
Aug 4, 202516.7017.0016.4516.9916.991.68%1,289,922
Aug 1, 202516.7516.9316.4716.7116.71-1.12%976,944
Jul 31, 202516.5816.9216.4216.9016.901.02%1,041,223
Jul 30, 202516.9417.0316.6216.7316.73-0.89%468,713
Jul 29, 202517.2317.3616.7516.8816.88-1.11%614,582
Jul 28, 202517.0817.1716.9617.0717.07-0.18%568,499
Jul 25, 202517.1117.2016.9517.1017.100.06%381,731
Jul 24, 202517.4017.4717.0417.0917.09-2.29%452,135
Jul 23, 202517.4017.6317.3217.4917.491.33%512,583
Jul 22, 202517.0917.3216.9617.2617.261.35%444,709
Jul 21, 202517.0717.1416.9117.0317.03-0.23%477,671
Jul 18, 202517.4017.4017.0117.0717.07-1.22%447,550