Dutch Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.88	71.94	65.77	71.85	71.85	7.88%	5,126,969
Jun 25, 2026	66.95	68.17	65.77	66.60	66.60	-0.82%	3,683,302
Jun 24, 2026	66.96	68.70	66.63	67.15	67.15	-0.43%	2,803,413
Jun 23, 2026	65.84	68.55	65.04	67.44	67.44	0.61%	2,404,843
Jun 22, 2026	71.00	71.53	66.90	67.03	67.03	-5.22%	3,272,372
Jun 18, 2026	67.04	71.72	66.87	70.72	70.72	7.61%	5,703,173
Jun 17, 2026	65.79	68.00	65.55	65.72	65.72	-0.47%	2,923,096
Jun 16, 2026	66.75	67.98	65.81	66.03	66.03	-0.72%	2,800,661
Jun 15, 2026	67.05	68.50	66.41	66.51	66.51	0.94%	3,738,181
Jun 12, 2026	65.00	66.74	64.07	65.89	65.89	1.32%	4,825,099
Jun 11, 2026	60.68	65.15	59.47	65.03	65.03	7.88%	5,912,394
Jun 10, 2026	57.92	61.31	56.98	60.28	60.28	4.31%	6,655,874
Jun 9, 2026	56.42	58.64	55.76	57.79	57.79	2.74%	3,412,794
Jun 8, 2026	55.11	57.27	54.00	56.25	56.25	1.31%	2,231,034
Jun 5, 2026	56.00	56.58	54.51	55.52	55.52	-0.72%	2,347,834
Jun 4, 2026	56.83	58.50	55.15	55.92	55.92	-1.20%	3,348,335
Jun 3, 2026	56.85	57.01	54.96	56.60	56.60	-2.18%	2,822,841
Jun 2, 2026	57.47	58.76	56.70	57.86	57.86	-1.75%	2,485,200
Jun 1, 2026	57.40	58.93	57.35	58.89	58.89	1.53%	2,889,501
May 29, 2026	56.56	58.78	56.18	58.00	58.00	2.55%	3,780,022
May 28, 2026	55.10	56.79	54.80	56.56	56.56	1.16%	2,783,481
May 27, 2026	54.44	56.60	54.30	55.91	55.91	4.37%	3,843,985
May 26, 2026	52.11	53.68	52.08	53.57	53.57	2.78%	3,150,252
May 22, 2026	54.00	54.33	51.80	52.12	52.12	-2.51%	2,458,145
May 21, 2026	54.25	55.16	52.80	53.46	53.46	-2.99%	3,554,890
May 20, 2026	53.28	55.45	52.15	55.11	55.11	4.43%	3,818,722
May 19, 2026	53.10	54.38	52.06	52.77	52.77	0.06%	3,734,021
May 18, 2026	50.62	53.21	50.27	52.74	52.74	3.39%	4,123,953
May 15, 2026	49.50	51.96	49.12	51.01	51.01	2.02%	3,548,480
May 14, 2026	49.19	50.21	48.75	50.00	50.00	3.31%	4,154,091
May 13, 2026	50.34	50.85	48.32	48.40	48.40	-4.50%	3,310,660
May 12, 2026	50.67	51.33	49.35	50.68	50.68	-0.88%	4,971,643
May 11, 2026	53.00	53.53	50.83	51.13	51.13	-3.00%	4,448,875
May 8, 2026	54.23	54.39	51.55	52.71	52.71	-1.55%	5,805,183
May 7, 2026	54.00	55.00	51.55	53.54	53.54	-9.35%	12,790,854
May 6, 2026	58.34	59.74	57.32	59.06	59.06	3.31%	9,973,768
May 5, 2026	57.28	58.18	56.64	57.17	57.17	0.58%	4,526,905
May 4, 2026	56.49	57.94	54.94	56.84	56.84	-0.19%	4,138,520
May 1, 2026	57.94	58.61	56.63	56.95	56.95	-0.97%	3,241,362
Apr 30, 2026	55.77	58.41	55.40	57.51	57.51	3.92%	3,280,040
Apr 29, 2026	54.93	56.06	54.73	55.34	55.34	-0.07%	2,626,823
Apr 28, 2026	56.53	57.28	55.26	55.38	55.38	-3.49%	3,502,627
Apr 27, 2026	57.44	58.64	56.90	57.38	57.38	-0.10%	3,457,423
Apr 24, 2026	55.04	57.71	54.68	57.44	57.44	5.32%	3,880,626
Apr 23, 2026	56.35	57.00	53.77	54.54	54.54	-2.73%	3,312,673
Apr 22, 2026	54.10	56.86	54.09	56.07	56.07	4.55%	3,976,940
Apr 21, 2026	54.62	56.30	53.55	53.63	53.63	-1.81%	4,976,422
Apr 20, 2026	52.79	54.63	51.89	54.62	54.62	2.21%	4,077,712
Apr 17, 2026	52.01	54.32	52.00	53.44	53.44	5.61%	5,945,074
Apr 16, 2026	51.90	52.87	50.26	50.60	50.60	-2.17%	5,491,563
Apr 15, 2026	52.15	53.39	51.71	51.72	51.72	-0.75%	3,916,879
Apr 14, 2026	53.15	53.80	51.08	52.11	52.11	-1.42%	6,038,496
Apr 13, 2026	54.27	54.62	51.80	52.86	52.86	-5.40%	6,429,181
Apr 10, 2026	56.68	56.75	54.88	55.88	55.88	0.05%	2,422,993
Apr 9, 2026	54.85	56.82	54.69	55.85	55.85	0.63%	3,357,940
Apr 8, 2026	56.53	58.20	55.15	55.50	55.50	4.66%	4,407,548
Apr 7, 2026	52.34	53.70	52.16	53.03	53.03	-	4,403,300
Apr 6, 2026	50.27	53.64	49.75	53.03	53.03	5.32%	3,473,849
Apr 2, 2026	48.99	51.14	48.52	50.35	50.35	-0.42%	2,394,928
Apr 1, 2026	51.42	51.93	49.98	50.56	50.56	-0.20%	2,978,190
Mar 31, 2026	49.18	51.17	48.87	50.66	50.66	5.56%	4,200,102
Mar 30, 2026	47.41	49.14	47.13	47.99	47.99	2.78%	3,474,974
Mar 27, 2026	47.50	47.76	44.58	46.69	46.69	-2.77%	4,807,725
Mar 26, 2026	50.28	50.66	47.95	48.02	48.02	-6.45%	3,347,934
Mar 25, 2026	53.46	53.80	49.80	51.33	51.33	-2.54%	2,867,242
Mar 24, 2026	51.81	53.50	51.50	52.67	52.67	0.46%	3,249,001
Mar 23, 2026	51.45	53.30	51.39	52.43	52.43	4.86%	3,966,985
Mar 20, 2026	50.43	51.75	49.69	50.00	50.00	-1.83%	3,353,689
Mar 19, 2026	50.41	51.40	49.08	50.93	50.93	-0.49%	3,382,975
Mar 18, 2026	50.95	52.33	50.70	51.18	51.18	-0.21%	2,993,160
Mar 17, 2026	50.77	51.74	50.68	51.29	51.29	2.07%	3,330,330
Mar 16, 2026	47.84	50.40	47.80	50.25	50.25	6.24%	3,631,477
Mar 13, 2026	48.86	49.10	47.08	47.30	47.30	-1.81%	4,405,963
Mar 12, 2026	51.05	51.93	48.13	48.17	48.17	-6.63%	4,579,651
Mar 11, 2026	52.34	52.53	50.85	51.59	51.59	-1.19%	2,667,364
Mar 10, 2026	52.38	53.08	51.76	52.21	52.21	-0.46%	2,945,314
Mar 9, 2026	50.39	52.65	48.62	52.45	52.45	2.22%	5,455,621
Mar 6, 2026	53.12	53.82	50.90	51.31	51.31	-5.87%	4,856,088
Mar 5, 2026	52.56	55.09	52.12	54.51	54.51	3.43%	4,777,928
Mar 4, 2026	53.29	54.12	52.50	52.70	52.70	-0.62%	3,668,191
Mar 3, 2026	52.00	53.80	50.52	53.03	53.03	-0.39%	3,708,423
Mar 2, 2026	53.38	54.48	52.01	53.24	53.24	-0.69%	4,785,890
Feb 27, 2026	52.27	53.72	51.26	53.61	53.61	-0.56%	3,714,813
Feb 26, 2026	52.00	54.19	51.17	53.91	53.91	6.02%	5,776,419
Feb 25, 2026	49.50	50.92	49.37	50.85	50.85	3.37%	4,815,382
Feb 24, 2026	46.77	49.36	46.52	49.19	49.19	4.04%	4,492,334
Feb 23, 2026	48.00	48.52	46.73	47.28	47.28	-3.13%	5,185,990
Feb 20, 2026	49.38	49.90	48.03	48.81	48.81	-1.85%	5,685,525
Feb 19, 2026	53.17	53.23	48.92	49.73	49.73	-6.91%	10,593,797
Feb 18, 2026	54.27	55.93	53.03	53.42	53.42	-0.35%	5,205,437
Feb 17, 2026	54.14	54.35	50.61	53.61	53.61	0.77%	7,814,150
Feb 13, 2026	59.50	59.83	49.94	53.20	53.20	4.68%	20,280,142
Feb 12, 2026	54.00	54.50	50.14	50.82	50.82	-5.04%	7,813,931
Feb 11, 2026	55.30	55.60	53.17	53.52	53.52	-2.78%	6,003,148
Feb 10, 2026	56.50	56.76	54.99	55.05	55.05	-3.17%	5,398,904
Feb 9, 2026	57.00	57.50	55.52	56.85	56.85	-0.33%	6,740,006
Feb 6, 2026	53.55	57.14	53.18	57.04	57.04	8.81%	4,983,845
Feb 5, 2026	54.08	54.72	51.77	52.42	52.42	-3.78%	4,487,181
Feb 4, 2026	53.02	54.69	52.64	54.48	54.48	1.85%	5,750,300
Feb 3, 2026	55.65	55.69	52.15	53.49	53.49	-4.09%	6,523,871