Driven Brands Holdings Inc. (DRVN) NASDAQ

18.25

+1.06(+6.17%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202517.3418.2518.2518.3217.11.48M
August 21, 202516.9317.1917.1917.2216.82412,329
August 20, 202517.2116.9816.9817.2116.97420,609
August 19, 202516.8517.1917.1917.216.84823,133
August 18, 202516.816.8516.851716.8410,042
August 15, 202516.9216.7616.7617.1516.73737,500
August 14, 202517.116.9116.9117.1916.85375,200
August 13, 202516.8717.2917.2917.3616.85559,587
August 12, 202516.616.816.816.8916.43826,702
August 11, 202516.5716.5516.5516.716.34523,619
August 08, 202516.616.5816.5816.7316.29864,600
August 07, 202517.3716.6216.6217.516.31.52M
August 06, 202517.9217.3717.3717.9216.71.1M
August 05, 202517.3517.3317.3317.9316.812.07M
August 04, 202516.716.9916.991716.451.29M
August 01, 202516.7516.7116.7116.9316.47976,944
July 31, 202516.5816.916.916.9216.421.04M
July 30, 202516.9416.7316.7317.0216.62468,713
July 29, 202517.2316.8816.8817.3616.75614,600
July 28, 202517.0817.0717.0717.1716.96568,500
July 25, 202517.1117.117.117.216.95381,731
July 24, 202517.4717.0917.0917.4717.02432,707
July 23, 202517.417.4917.4917.6317.32512,600
July 22, 202517.0917.2617.2617.3216.96444,709
July 21, 202517.0717.0317.0317.1416.91477,700
July 18, 202517.417.0717.0717.417.01447,600
July 17, 202517.2417.2817.2817.4417.15422,500
July 16, 202517.2517.3517.3517.3616.92630,100
July 15, 202517.817.2517.2517.9217.23440,000
July 14, 202517.5117.7317.7317.7617.49593,518
July 11, 202518.117.6317.6318.1517.56588,628
July 10, 202517.2518.1518.1518.2317.211.1M
July 09, 202517.6117.3217.3217.6217.25620,300
July 08, 202517.7517.6117.6117.9917.341.24M
July 07, 202517.8417.7617.7617.9217.61978,200
July 03, 20251818.0718.0718.1717.92330,100
July 02, 202518.0117.917.918.1517.68611,271
July 01, 202517.4818.0618.0618.1817.38769,900
June 30, 202517.7517.5617.5617.7517.23565,500
June 27, 202517.4417.4517.4517.7517.28652,100
June 26, 202517.2417.2417.2417.3217525,434
June 25, 202517.6717.2117.2117.6717.05375,747
June 24, 202517.7617.6317.6317.8517.07508,319
June 23, 202516.9617.4317.4317.4416.84446,131
June 20, 202517.1817.0117.0117.2316.96713,723
June 18, 202517.0217.0617.0617.316.88420,618
June 17, 202516.9117.0217.0217.1516.82612,627
June 16, 202517.117.0517.0517.2216.86388,900
June 13, 202517.0716.8816.8817.8616.81770,624
June 12, 202517.3717.3417.3417.5117.16621,721
June 11, 202517.8317.5517.5517.8317.49522,400
June 10, 202518.2617.8217.8218.3617.7624,225
June 09, 202518.4318.2318.2318.4317.95715,408
June 06, 202518.2718.3618.3618.4117.951.31M
June 05, 202517.4917.5517.5517.917.331.06M
June 04, 202517.6817.5317.5317.7316.811.35M
June 03, 202517.9117.6517.6518.2817.611.26M
June 02, 202517.8117.917.917.9217.59594,600
May 30, 202517.3817.8217.8217.8917.29604,700
May 29, 202517.8117.4317.4317.8317.36451,101
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved