Driven Brands Holdings Inc. (DRVN) NASDAQ

15.61

-0.145(-0.92%)

Updated at October 03 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202515.715.7515.7515.915.561.08M
October 01, 202516.0515.8415.8416.0515.66953,116
September 30, 202516.0416.1116.1116.1315.79953,500
September 29, 202516.2116.0316.0316.2115.85821,703
September 26, 202516.1516.116.116.2916.05640,941
September 25, 202516.2116.1616.1616.3616.02934,341
September 24, 202516.216.2216.2216.3716962,100
September 23, 202516.4916.2716.2716.5616.26944,938
September 22, 202516.4816.4716.4716.6116.341.46M
September 19, 202517.0116.6216.6217.8516.581.61M
September 18, 202517.0916.8916.8917.1616.681.47M
September 17, 202517.2817.0717.0717.5617.011.89M
September 16, 202517.8317.2917.2917.8417.251.44M
September 15, 202518.3217.8517.8518.3717.811.34M
September 12, 202518.5418.2818.2818.5418.141.01M
September 11, 202518.3218.5718.5718.618.27642,100
September 10, 202518.3618.2718.2718.518.22611,105
September 09, 202518.8418.518.518.8418.22711,908
September 08, 202518.8218.9218.9218.9218.411.15M
September 05, 202519.2718.9218.9219.7418.791.44M
September 04, 202519.0919.2119.2119.3818.921.13M
September 03, 202519.0519.0819.0819.0918.711.12M
September 02, 202518.319.1119.1119.1218.181.25M
August 29, 202518.1418.4218.4218.4618.13540,318
August 28, 202518.4318.1518.1518.4717.99548,325
August 27, 202518.118.3818.3818.4418.03863,515
August 26, 202518.5418.1718.1718.7717.772.42M
August 25, 202518.1618.618.618.7318.011.75M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved