Driven Brands Holdings Inc. - DRVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17	17.08	17.08	17.15	16.78	624,300
February 19, 2026	16.87	17.03	17.03	17.1	16.73	672,800
February 18, 2026	16.93	17.09	17.09	17.3	16.87	1.58M
February 17, 2026	16.88	16.91	16.91	17.1	16.82	1.19M
February 13, 2026	16.77	16.84	16.84	16.89	16.47	620,316
February 12, 2026	17.07	16.67	16.67	17.28	16.48	709,363
February 11, 2026	17	16.91	16.91	17.16	16.44	1.24M
February 10, 2026	16.81	17.08	17.08	17.3	16.76	985,417
February 09, 2026	17.1	16.77	16.77	17.19	16.61	1.16M
February 06, 2026	16.74	17.06	17.06	17.11	16.64	992,200
February 05, 2026	16.86	16.66	16.66	16.95	16.29	775,182
February 04, 2026	16.2	16.89	16.89	16.94	16.2	1.47M
February 03, 2026	15.64	16	16	16.27	15.21	1.15M
February 02, 2026	15.6	15.73	15.73	15.93	15.41	840,600
January 30, 2026	15.37	15.55	15.55	16.12	15.11	1.51M
January 29, 2026	15.17	15.22	15.22	15.45	15.05	1.06M
January 28, 2026	15.76	15.3	15.3	15.95	15.1	890,503
January 27, 2026	16.07	15.77	15.77	16.07	15.58	863,426
January 26, 2026	16.12	16.08	16.08	16.22	15.84	732,607
January 23, 2026	16.13	16.19	16.19	16.23	15.94	1.56M
January 22, 2026	16.03	16.18	16.18	16.3	15.94	685,611
January 21, 2026	15.48	15.92	15.92	16.2	15.37	1.35M
January 20, 2026	15.35	15.32	15.32	15.48	15.02	653,323
January 16, 2026	15.66	15.52	15.52	15.73	15.15	657,639
January 15, 2026	15.41	15.63	15.63	15.79	14.96	670,800
January 14, 2026	15.48	15.65	15.65	15.79	15.48	713,200
January 13, 2026	15.65	15.56	15.56	15.65	15.21	818,800
January 12, 2026	15.78	15.7	15.7	15.93	15.41	787,621
January 09, 2026	15.32	15.88	15.88	15.9	15.32	936,600
January 08, 2026	14.61	15.34	15.34	15.46	14.54	669,632
January 07, 2026	14.97	14.68	14.68	15	14.63	613,500
January 06, 2026	14.88	14.96	14.96	14.97	14.65	761,109
January 05, 2026	14.36	14.98	14.98	15.02	14.36	1.06M
January 02, 2026	14.86	14.5	14.5	14.86	14.34	832,800
December 31, 2025	14.96	14.82	14.82	15.05	14.75	672,200
December 30, 2025	14.71	15	15	15.02	14.71	736,400
December 29, 2025	14.81	14.75	14.75	14.89	14.67	636,600
December 26, 2025	14.92	14.82	14.82	14.92	14.74	553,049
December 24, 2025	14.85	14.91	14.91	15.02	14.85	341,018
December 23, 2025	15.16	14.92	14.92	15.18	14.77	704,914
December 22, 2025	14.83	15.13	15.13	15.18	14.82	842,500
December 19, 2025	15.3	14.9	14.9	15.35	14.88	1.17M
December 18, 2025	15.52	15.34	15.34	15.68	15.33	811,600
December 17, 2025	15.17	15.35	15.35	15.52	15.15	664,319
December 16, 2025	15.24	15.22	15.22	15.31	14.98	698,213
December 15, 2025	15.44	15.12	15.12	15.5	15.03	826,318
December 12, 2025	15.58	15.41	15.41	15.76	15.38	864,057
December 11, 2025	15.24	15.51	15.51	15.56	15.22	986,809
December 10, 2025	14.69	15.22	15.22	15.23	14.51	1.07M
December 09, 2025	14.93	14.71	14.71	15.05	14.65	787,900
December 08, 2025	15.05	14.98	14.98	15.25	14.73	1.96M
December 05, 2025	15.29	15	15	15.61	14.98	1.74M
December 04, 2025	15.11	15.34	15.34	15.62	15.11	1.82M
December 03, 2025	14.6	15.1	15.1	15.36	14.5	2.04M
December 02, 2025	14.14	14.14	14.14	14.18	13.62	1.39M
December 01, 2025	14.52	14.13	14.13	14.57	14.1	855,907
November 28, 2025	14.64	14.61	14.61	14.75	14.56	446,100
November 26, 2025	14.43	14.67	14.67	14.77	14.43	1.02M
November 25, 2025	14.13	14.46	14.46	14.63	14.13	907,500
November 24, 2025	13.85	14.12	14.12	14.23	13.59	2.16M

Driven Brands Holdings Inc. (DRVN) NASDAQ