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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.55	13.61	13.61	13.89	13.44	1.04M
November 20, 2025	13.76	13.53	13.53	13.91	13.51	971,704
November 19, 2025	14.13	13.64	13.64	14.16	13.58	1.43M
November 18, 2025	14.01	14.03	14.03	14.43	13.99	915,039
November 17, 2025	13.95	14.08	14.08	14.27	13.88	1.1M
November 14, 2025	14.27	13.9	13.9	14.34	13.78	1.28M
November 13, 2025	14.03	14.3	14.3	14.64	14.03	1.79M
November 12, 2025	13.9	14.04	14.04	14.22	13.9	675,663
November 11, 2025	13.85	13.8	13.8	13.91	13.74	782,800
November 10, 2025	13.85	13.78	13.78	13.93	13.61	1.2M
November 07, 2025	14.1	13.85	13.85	14.38	13.65	1.76M
November 06, 2025	14.45	14.11	14.11	14.6	14	1.77M
November 05, 2025	14.75	14.48	14.48	14.85	13.96	1.65M
November 04, 2025	14.72	15.01	15.01	15.93	14.72	1.79M
November 03, 2025	14.28	14.25	14.25	14.4	13.93	2.27M
October 31, 2025	14.6	14.35	14.35	14.66	14.26	1.13M
October 30, 2025	14.79	14.69	14.69	15.04	14.53	930,949
October 29, 2025	15.2	14.88	14.88	15.2	14.62	853,124
October 28, 2025	15.15	15.29	15.29	15.36	15.05	798,169
October 27, 2025	15.23	15.24	15.24	15.35	15.05	981,332
October 24, 2025	15.5	15.3	15.3	15.61	15.22	756,801
October 23, 2025	15.87	15.5	15.5	15.87	15.34	736,441
October 22, 2025	16.48	15.87	15.87	16.48	15.76	999,800
October 21, 2025	15.86	16.48	16.48	16.5	15.86	1.1M
October 20, 2025	15.93	16.04	16.04	16.21	15.86	978,137
October 17, 2025	15.94	15.87	15.87	16.01	15.69	758,700
October 16, 2025	16.32	15.99	15.99	16.38	15.99	925,303
October 15, 2025	16.3	16.33	16.33	16.91	16.23	1.37M
October 14, 2025	15.03	16.29	16.29	16.33	14.93	1.84M
October 13, 2025	14.32	15.13	15.13	15.14	14.32	1.75M
October 10, 2025	14.39	14.3	14.3	14.49	14.21	1.01M
October 09, 2025	14.63	14.33	14.33	14.68	14.3	1.05M
October 08, 2025	14.95	14.62	14.62	14.97	14.44	1.44M
October 07, 2025	15.29	14.9	14.9	15.36	14.86	1.38M
October 06, 2025	15.58	15.32	15.32	15.64	15.22	1.3M
October 03, 2025	15.8	15.65	15.65	15.85	15.52	1.07M
October 02, 2025	15.7	15.75	15.75	15.9	15.56	1.08M
October 01, 2025	16.05	15.84	15.84	16.05	15.66	953,116
September 30, 2025	16.04	16.11	16.11	16.13	15.79	953,500

Driven Brands Holdings Inc. (DRVN) NASDAQ