Driven Brands Holdings (DRVN) Historical Prices

242 Followers

Time Period

Events

DRVN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	11.95	12.07	11.50	11.53	11.53	-3.60%	679,834	0.60
Nov 11, 2026	11.82	12.15	11.64	11.96	11.96	-1.16%	1,091,388	0.97
Nov 10, 2026	12.15	12.28	11.79	12.10	12.10	+1.77%	769,167	0.68
Nov 09, 2026	11.92	12.29	11.79	12.26	12.26	+3.11%	777,856	0.69
Nov 06, 2026	11.30	11.94	10.82	11.89	11.89	-1.57%	1,066,620	0.95
Nov 05, 2026	12.20	12.37	11.61	12.08	12.08	+1.43%	1,373,693	1.24
Nov 04, 2026	10.98	12.37	10.96	11.91	11.91	+5.54%	3,319,416	3.09
Nov 03, 2026	10.75	11.89	10.71	11.29	11.29	-11.28%	3,217,597	3.09
Nov 02, 2026	12.40	12.87	12.22	12.72	12.72	+2.58%	784,940	0.75
Oct 30, 2026	12.25	12.44	12.13	12.40	12.40	+2.73%	748,878	0.72
Oct 29, 2026	12.05	12.15	11.93	12.07	12.07	+1.77%	1,054,146	1.02
Oct 28, 2026	11.57	11.90	11.57	11.86	11.86	+2.15%	885,926	0.86
Oct 27, 2026	11.67	11.82	11.47	11.61	11.61	-0.68%	1,150,167	1.13
Oct 26, 2026	11.70	12.00	11.50	11.69	11.69	-0.43%	910,676	0.90
Oct 23, 2026	11.81	11.84	11.42	11.74	11.74	-0.68%	1,796,427	1.81
Oct 22, 2026	11.41	11.93	11.41	11.82	11.82	+3.50%	1,741,029	1.78
Oct 21, 2026	12.17	12.17	11.17	11.42	11.42	-5.93%	1,700,612	1.77
Oct 20, 2026	11.82	12.33	11.82	12.14	12.14	+3.14%	796,267	0.83
Oct 19, 2026	11.79	11.99	11.70	11.77	11.77	-1.26%	833,154	0.87
Oct 16, 2026	11.98	12.15	11.87	11.92	11.92	-0.33%	1,221,885	1.30
Oct 15, 2026	11.73	12.25	11.66	11.96	11.96	+3.64%	805,790	0.85
Oct 14, 2026	11.50	11.62	11.42	11.54	11.54	-0.86%	1,016,533	1.08
Oct 13, 2026	11.83	12.00	11.61	11.64	11.64	-1.19%	1,269,905	1.37
Oct 12, 2026	11.70	11.89	11.69	11.78	11.78	+0.51%	617,854	0.66
Oct 09, 2026	11.79	11.85	11.64	11.72	11.72	-0.42%	825,029	0.89
Oct 08, 2026	11.61	11.91	11.60	11.77	11.77	+0.68%	1,032,058	1.12
Oct 07, 2026	11.69	11.86	11.65	11.69	11.69	-0.60%	715,987	0.78
Oct 06, 2026	11.78	11.91	11.66	11.76	11.76	+0.94%	806,435	0.88
Oct 05, 2026	11.65	11.75	11.42	11.65	11.65	-0.26%	843,394	0.91
Oct 02, 2026	11.77	11.88	11.63	11.68	11.68	+0.60%	914,756	0.99
Oct 01, 2026	11.86	12.14	11.55	11.61	11.61	-1.69%	1,155,307	1.25
Sep 30, 2026	11.90	11.96	11.77	11.81	11.81	+0.08%	929,590	1.02
Sep 29, 2026	11.80	12.06	11.75	11.80	11.80	+0.34%	1,113,726	1.20
Sep 28, 2026	12.26	12.29	11.71	11.76	11.76	-4.47%	947,985	1.02
Sep 25, 2026	12.14	12.45	11.94	12.31	12.31	+2.24%	1,113,482	1.20
Sep 24, 2026	12.30	12.42	11.97	12.04	12.04	-2.39%	964,877	1.05
Sep 23, 2026	12.42	12.42	12.05	12.34	12.34	+0.53%	738,052	0.78
Sep 22, 2026	12.12	12.42	12.12	12.27	12.27	+1.32%	796,316	0.84
Sep 21, 2026	12.31	12.32	12.01	12.11	12.11	-1.38%	709,268	0.75
Sep 18, 2026	12.26	12.31	12.10	12.28	12.28	+0.16%	1,734,149	1.86
Sep 17, 2026	12.25	12.36	11.97	12.26	12.26	+1.57%	2,859,607	3.18
Sep 16, 2026	12.52	12.75	12.00	12.07	12.07	-3.59%	1,424,638	1.60
Sep 15, 2026	12.98	13.29	12.46	12.52	12.52	+0.40%	1,110,824	1.25
Sep 14, 2026	12.33	12.66	12.18	12.47	12.47	+2.63%	1,020,492	1.15
Sep 11, 2026	12.55	12.55	12.06	12.15	12.15	-1.22%	862,257	0.97
Sep 10, 2026	12.25	12.41	11.96	12.30	12.30	-1.84%	2,744,067	3.16
Sep 09, 2026	13.16	13.21	12.46	12.53	12.53	-5.22%	1,169,596	1.33
Sep 08, 2026	13.47	13.52	13.21	13.22	13.22	-2.51%	1,058,965	1.19
Sep 07, 2026	13.40	13.84	13.34	13.56	13.56	0.00%	0	0.00
Sep 04, 2026	13.40	13.84	13.34	13.56	13.56	-0.15%	896,661	1.00

Driven Brands Holdings historical prices

Driven Brands Holdings (DRVN) Historical Prices

Become an Expert with TipRanks Premium