Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
17.45
+0.21 (1.22%)
Jun 27, 2025, 4:00 PM - Market closed

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.4417.7517.2817.4517.451.22%652,057
Jun 26, 202517.2417.3217.0017.2417.240.17%525,434
Jun 25, 202517.6717.6717.0517.2117.21-2.38%375,747
Jun 24, 202517.7617.8517.0717.6317.631.15%508,319
Jun 23, 202516.9617.4416.8417.4317.432.47%446,131
Jun 20, 202517.1817.2316.9617.0117.01-0.29%713,723
Jun 18, 202517.0217.3016.8817.0617.060.24%420,618
Jun 17, 202516.9117.1516.8217.0217.02-0.18%612,627
Jun 16, 202517.1017.2216.8617.0517.051.01%388,890
Jun 13, 202517.0717.8616.8116.8816.88-2.65%770,624
Jun 12, 202517.3717.5117.1617.3417.34-1.20%621,721
Jun 11, 202517.8317.8317.4917.5517.55-1.52%522,375
Jun 10, 202518.2618.3617.7017.8217.82-2.25%624,225
Jun 9, 202518.3818.5017.9618.2318.23-0.71%715,408
Jun 6, 202518.2718.4117.9518.3618.364.62%1,311,634
Jun 5, 202517.4917.9017.3317.5517.550.11%1,062,370
Jun 4, 202517.6817.7316.8117.5317.53-0.68%1,351,180
Jun 3, 202517.9118.2817.6117.6517.65-1.40%1,259,205
Jun 2, 202517.8117.9217.5917.9017.900.45%594,553
May 30, 202517.3817.8917.2917.8217.822.24%604,666
May 29, 202517.8117.8317.3717.4317.43-1.91%451,101
May 28, 202518.1718.2617.6717.7717.77-1.77%483,747
May 27, 202517.4518.1117.2618.0918.095.05%1,080,116
May 23, 202517.3317.4717.0217.2217.22-2.44%625,718
May 22, 202517.7817.8717.5817.6517.65-1.12%441,194
May 21, 202518.1918.2917.7717.8517.85-2.94%493,268
May 20, 202518.1918.4017.9518.3918.391.32%475,620
May 19, 202517.9918.1817.5018.1518.15-0.27%325,453
May 16, 202518.0118.2617.9818.2018.200.83%435,310
May 15, 202517.8118.1817.7718.0518.050.84%639,574
May 14, 202517.7517.9417.4317.9017.900.28%633,150
May 13, 202518.0718.1617.7717.8517.85-0.50%671,726
May 12, 202518.2818.3917.7217.9417.941.47%542,912
May 9, 202518.1218.2617.6817.6817.68-2.19%621,237
May 8, 202518.2718.5517.8518.0818.08-0.85%903,780
May 7, 202518.5418.7218.1518.2318.23-1.30%1,321,923
May 6, 202517.5018.5117.4818.4718.476.58%1,762,207
May 5, 202517.1317.4317.0217.3317.331.17%972,212
May 2, 202516.9917.2616.8817.1317.132.33%949,171
May 1, 202516.3716.9216.3116.7416.741.33%761,751
Apr 30, 202516.5716.6916.1216.5216.52-1.31%597,203
Apr 29, 202516.3716.7816.1116.7416.741.82%569,515
Apr 28, 202516.4216.6716.2116.4416.440.61%519,947
Apr 25, 202516.1716.3616.0316.3416.340.55%396,531
Apr 24, 202515.8316.4015.7816.2516.251.69%568,886
Apr 23, 202516.2716.5115.9715.9815.980.82%498,945
Apr 22, 202515.9216.1215.8015.8515.850.51%477,873
Apr 21, 202516.1716.1715.6015.7715.77-3.25%455,885
Apr 17, 202516.1416.4915.8816.3016.300.87%437,065
Apr 16, 202516.5416.6516.0016.1616.16-2.18%522,959