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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.54	18.28	18.28	18.54	18.14	1.01M
September 11, 2025	18.32	18.57	18.57	18.6	18.27	642,100
September 10, 2025	18.36	18.27	18.27	18.5	18.22	611,105
September 09, 2025	18.84	18.5	18.5	18.84	18.22	711,908
September 08, 2025	18.82	18.92	18.92	18.92	18.41	1.15M
September 05, 2025	19.27	18.92	18.92	19.74	18.79	1.44M
September 04, 2025	19.09	19.21	19.21	19.38	18.92	1.13M
September 03, 2025	19.05	19.08	19.08	19.09	18.71	1.12M
September 02, 2025	18.3	19.11	19.11	19.12	18.18	1.25M
August 29, 2025	18.14	18.42	18.42	18.46	18.13	540,318
August 28, 2025	18.43	18.15	18.15	18.47	17.99	548,325
August 27, 2025	18.1	18.38	18.38	18.44	18.03	863,515
August 26, 2025	18.54	18.17	18.17	18.77	17.77	2.42M
August 25, 2025	18.16	18.6	18.6	18.73	18.01	1.75M
August 22, 2025	17.34	18.25	18.25	18.32	17.1	1.48M
August 21, 2025	16.93	17.19	17.19	17.22	16.82	412,329
August 20, 2025	17.21	16.98	16.98	17.21	16.97	420,609
August 19, 2025	16.85	17.19	17.19	17.2	16.84	823,133
August 18, 2025	16.8	16.85	16.85	17	16.8	410,042
August 15, 2025	16.92	16.76	16.76	17.15	16.73	737,500
August 14, 2025	17.1	16.91	16.91	17.19	16.85	375,200
August 13, 2025	16.87	17.29	17.29	17.36	16.85	559,587
August 12, 2025	16.6	16.8	16.8	16.89	16.43	826,702
August 11, 2025	16.57	16.55	16.55	16.7	16.34	523,619
August 08, 2025	16.6	16.58	16.58	16.73	16.29	864,600
August 07, 2025	17.37	16.62	16.62	17.5	16.3	1.52M
August 06, 2025	17.92	17.37	17.37	17.92	16.7	1.1M
August 05, 2025	17.35	17.33	17.33	17.93	16.81	2.07M
August 04, 2025	16.7	16.99	16.99	17	16.45	1.29M
August 01, 2025	16.75	16.71	16.71	16.93	16.47	976,944
July 31, 2025	16.58	16.9	16.9	16.92	16.42	1.04M
July 30, 2025	16.94	16.73	16.73	17.02	16.62	468,713
July 29, 2025	17.23	16.88	16.88	17.36	16.75	614,600
July 28, 2025	17.08	17.07	17.07	17.17	16.96	568,500
July 25, 2025	17.11	17.1	17.1	17.2	16.95	381,731
July 24, 2025	17.47	17.09	17.09	17.47	17.02	432,707
July 23, 2025	17.4	17.49	17.49	17.63	17.32	512,600
July 22, 2025	17.09	17.26	17.26	17.32	16.96	444,709
July 21, 2025	17.07	17.03	17.03	17.14	16.91	477,700
July 18, 2025	17.4	17.07	17.07	17.4	17.01	447,600
July 17, 2025	17.24	17.28	17.28	17.44	17.15	422,500
July 16, 2025	17.25	17.35	17.35	17.36	16.92	630,100
July 15, 2025	17.8	17.25	17.25	17.92	17.23	440,000
July 14, 2025	17.51	17.73	17.73	17.76	17.49	593,518
July 11, 2025	18.1	17.63	17.63	18.15	17.56	588,628
July 10, 2025	17.25	18.15	18.15	18.23	17.21	1.1M
July 09, 2025	17.61	17.32	17.32	17.62	17.25	620,300
July 08, 2025	17.75	17.61	17.61	17.99	17.34	1.24M
July 07, 2025	17.84	17.76	17.76	17.92	17.61	978,200
July 03, 2025	18	18.07	18.07	18.17	17.92	330,100
July 02, 2025	18.01	17.9	17.9	18.15	17.68	611,271
July 01, 2025	17.48	18.06	18.06	18.18	17.38	769,900
June 30, 2025	17.75	17.56	17.56	17.75	17.23	565,500
June 27, 2025	17.44	17.45	17.45	17.75	17.28	652,100
June 26, 2025	17.24	17.24	17.24	17.32	17	525,434
June 25, 2025	17.67	17.21	17.21	17.67	17.05	375,747
June 24, 2025	17.76	17.63	17.63	17.85	17.07	508,319
June 23, 2025	16.96	17.43	17.43	17.44	16.84	446,131
June 20, 2025	17.18	17.01	17.01	17.23	16.96	713,723
June 18, 2025	17.02	17.06	17.06	17.3	16.88	420,618

Driven Brands Holdings Inc. (DRVN) NASDAQ