Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
15.00
-0.34 (-2.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.29 | 15.61 | 14.98 | 15.00 | 15.00 | -2.22% | 1,741,747 |
| Dec 4, 2025 | 15.11 | 15.62 | 15.11 | 15.34 | 15.34 | 1.62% | 1,851,393 |
| Dec 3, 2025 | 14.60 | 15.37 | 14.50 | 15.10 | 15.10 | 6.75% | 2,043,766 |
| Dec 2, 2025 | 14.14 | 14.18 | 13.62 | 14.14 | 14.14 | 0.07% | 1,388,532 |
| Dec 1, 2025 | 14.52 | 14.57 | 14.10 | 14.13 | 14.13 | -3.29% | 855,907 |
| Nov 28, 2025 | 14.64 | 14.75 | 14.56 | 14.61 | 14.61 | -0.41% | 446,073 |
| Nov 26, 2025 | 14.43 | 14.77 | 14.43 | 14.67 | 14.67 | 1.45% | 1,024,408 |
| Nov 25, 2025 | 14.13 | 14.63 | 14.13 | 14.46 | 14.46 | 2.41% | 893,400 |
| Nov 24, 2025 | 13.85 | 14.23 | 13.59 | 14.12 | 14.12 | 3.75% | 2,134,925 |
| Nov 21, 2025 | 13.55 | 13.89 | 13.44 | 13.61 | 13.61 | 0.59% | 1,039,273 |
| Nov 20, 2025 | 13.76 | 13.91 | 13.51 | 13.53 | 13.53 | -0.81% | 971,704 |
| Nov 19, 2025 | 14.13 | 14.16 | 13.58 | 13.64 | 13.64 | -2.78% | 1,430,852 |
| Nov 18, 2025 | 14.01 | 14.43 | 13.99 | 14.03 | 14.03 | -0.36% | 915,039 |
| Nov 17, 2025 | 13.95 | 14.27 | 13.88 | 14.08 | 14.08 | 1.29% | 1,102,199 |
| Nov 14, 2025 | 14.27 | 14.34 | 13.78 | 13.90 | 13.90 | -2.80% | 1,282,210 |
| Nov 13, 2025 | 14.03 | 14.64 | 14.03 | 14.30 | 14.30 | 1.85% | 1,792,028 |
| Nov 12, 2025 | 13.90 | 14.22 | 13.90 | 14.04 | 14.04 | 1.74% | 687,471 |
| Nov 11, 2025 | 13.85 | 13.91 | 13.74 | 13.80 | 13.80 | 0.15% | 782,817 |
| Nov 10, 2025 | 13.85 | 13.93 | 13.62 | 13.78 | 13.78 | -0.51% | 1,202,218 |
| Nov 7, 2025 | 14.10 | 14.38 | 13.65 | 13.85 | 13.85 | -1.84% | 1,760,805 |
| Nov 6, 2025 | 14.45 | 14.61 | 14.00 | 14.11 | 14.11 | -2.59% | 1,772,599 |
| Nov 5, 2025 | 14.75 | 14.85 | 13.96 | 14.49 | 14.49 | -3.50% | 1,645,808 |
| Nov 4, 2025 | 14.72 | 15.93 | 14.72 | 15.01 | 15.01 | 5.33% | 1,786,558 |
| Nov 3, 2025 | 14.28 | 14.40 | 13.93 | 14.25 | 14.25 | -0.70% | 2,265,645 |
| Oct 31, 2025 | 14.60 | 14.66 | 14.26 | 14.35 | 14.35 | -2.31% | 1,128,568 |
| Oct 30, 2025 | 14.79 | 15.04 | 14.53 | 14.69 | 14.69 | -1.28% | 930,949 |
| Oct 29, 2025 | 15.20 | 15.20 | 14.62 | 14.88 | 14.88 | -2.68% | 853,124 |
| Oct 28, 2025 | 15.15 | 15.36 | 15.05 | 15.29 | 15.29 | 0.36% | 798,169 |
| Oct 27, 2025 | 15.23 | 15.35 | 15.05 | 15.24 | 15.24 | -0.42% | 981,332 |
| Oct 24, 2025 | 15.50 | 15.61 | 15.22 | 15.30 | 15.30 | -1.29% | 756,801 |
| Oct 23, 2025 | 15.87 | 15.87 | 15.34 | 15.50 | 15.50 | -2.33% | 749,405 |
| Oct 22, 2025 | 16.48 | 16.48 | 15.76 | 15.87 | 15.87 | -3.70% | 999,786 |
| Oct 21, 2025 | 15.86 | 16.50 | 15.86 | 16.48 | 16.48 | 2.74% | 1,102,575 |
| Oct 20, 2025 | 15.93 | 16.21 | 15.86 | 16.04 | 16.04 | 1.07% | 978,137 |
| Oct 17, 2025 | 15.94 | 16.01 | 15.69 | 15.87 | 15.87 | -0.75% | 758,654 |
| Oct 16, 2025 | 16.32 | 16.38 | 15.99 | 15.99 | 15.99 | -2.08% | 925,303 |
| Oct 15, 2025 | 16.30 | 16.91 | 16.23 | 16.33 | 16.33 | 0.25% | 1,373,667 |
| Oct 14, 2025 | 15.03 | 16.33 | 14.93 | 16.29 | 16.29 | 7.67% | 1,852,930 |
| Oct 13, 2025 | 14.32 | 15.14 | 14.32 | 15.13 | 15.13 | 5.80% | 1,746,989 |
| Oct 10, 2025 | 14.39 | 14.49 | 14.21 | 14.30 | 14.30 | -0.21% | 1,009,727 |
| Oct 9, 2025 | 14.63 | 14.68 | 14.30 | 14.33 | 14.33 | -1.98% | 1,049,232 |
| Oct 8, 2025 | 14.95 | 14.97 | 14.44 | 14.62 | 14.62 | -1.88% | 1,441,039 |
| Oct 7, 2025 | 15.29 | 15.36 | 14.86 | 14.90 | 14.90 | -2.74% | 1,381,693 |
| Oct 6, 2025 | 15.58 | 15.64 | 15.22 | 15.32 | 15.32 | -2.11% | 1,295,631 |
| Oct 3, 2025 | 15.80 | 15.85 | 15.52 | 15.65 | 15.65 | -0.63% | 1,072,329 |
| Oct 2, 2025 | 15.70 | 15.90 | 15.56 | 15.75 | 15.75 | -0.57% | 1,079,808 |
| Oct 1, 2025 | 16.05 | 16.05 | 15.66 | 15.84 | 15.84 | -1.68% | 953,116 |
| Sep 30, 2025 | 16.04 | 16.13 | 15.79 | 16.11 | 16.11 | 0.50% | 953,473 |
| Sep 29, 2025 | 16.21 | 16.21 | 15.85 | 16.03 | 16.03 | -0.43% | 821,703 |
| Sep 26, 2025 | 16.15 | 16.29 | 16.05 | 16.10 | 16.10 | -0.37% | 640,941 |
| Sep 25, 2025 | 16.21 | 16.36 | 16.02 | 16.16 | 16.16 | -0.37% | 934,341 |
| Sep 24, 2025 | 16.20 | 16.37 | 16.00 | 16.22 | 16.22 | -0.31% | 962,078 |
| Sep 23, 2025 | 16.49 | 16.56 | 16.26 | 16.27 | 16.27 | -1.21% | 944,938 |
| Sep 22, 2025 | 16.48 | 16.62 | 16.34 | 16.47 | 16.47 | -0.90% | 1,463,586 |
| Sep 19, 2025 | 17.01 | 17.85 | 16.58 | 16.62 | 16.62 | -1.60% | 1,614,464 |
| Sep 18, 2025 | 17.11 | 17.16 | 16.68 | 16.89 | 16.89 | -1.05% | 1,483,714 |
| Sep 17, 2025 | 17.28 | 17.56 | 17.01 | 17.07 | 17.07 | -1.27% | 1,893,568 |
| Sep 16, 2025 | 17.83 | 17.84 | 17.25 | 17.29 | 17.29 | -3.14% | 1,441,917 |
| Sep 15, 2025 | 18.32 | 18.37 | 17.81 | 17.85 | 17.85 | -2.35% | 1,337,361 |
| Sep 12, 2025 | 18.54 | 18.54 | 18.14 | 18.28 | 18.28 | -1.56% | 1,008,219 |
| Sep 11, 2025 | 18.32 | 18.60 | 18.27 | 18.57 | 18.57 | 1.64% | 642,081 |
| Sep 10, 2025 | 18.36 | 18.50 | 18.22 | 18.27 | 18.27 | -1.24% | 611,105 |
| Sep 9, 2025 | 18.84 | 18.84 | 18.22 | 18.50 | 18.50 | -2.22% | 711,908 |
| Sep 8, 2025 | 18.82 | 18.92 | 18.41 | 18.92 | 18.92 | - | 1,150,950 |
| Sep 5, 2025 | 19.27 | 19.74 | 18.79 | 18.92 | 18.92 | -1.51% | 1,444,514 |
| Sep 4, 2025 | 19.09 | 19.38 | 18.92 | 19.21 | 19.21 | 0.68% | 1,131,470 |
| Sep 3, 2025 | 19.05 | 19.09 | 18.71 | 19.08 | 19.08 | -0.16% | 1,121,665 |
| Sep 2, 2025 | 18.30 | 19.12 | 18.18 | 19.11 | 19.11 | 3.75% | 1,254,955 |
| Aug 29, 2025 | 18.14 | 18.46 | 18.14 | 18.42 | 18.42 | 1.49% | 540,318 |
| Aug 28, 2025 | 18.43 | 18.47 | 17.99 | 18.15 | 18.15 | -1.25% | 548,325 |
| Aug 27, 2025 | 18.10 | 18.44 | 18.03 | 18.38 | 18.38 | 1.16% | 863,515 |
| Aug 26, 2025 | 18.54 | 18.77 | 17.78 | 18.17 | 18.17 | -2.31% | 2,423,607 |
| Aug 25, 2025 | 18.16 | 18.73 | 18.01 | 18.60 | 18.60 | 1.92% | 1,746,680 |
| Aug 22, 2025 | 17.34 | 18.32 | 17.10 | 18.25 | 18.25 | 6.17% | 1,476,889 |
| Aug 21, 2025 | 16.93 | 17.22 | 16.82 | 17.19 | 17.19 | 1.24% | 412,329 |
| Aug 20, 2025 | 17.21 | 17.21 | 16.97 | 16.98 | 16.98 | -1.22% | 420,609 |
| Aug 19, 2025 | 16.85 | 17.20 | 16.84 | 17.19 | 17.19 | 2.02% | 823,133 |
| Aug 18, 2025 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 0.54% | 410,042 |
| Aug 15, 2025 | 16.92 | 17.15 | 16.73 | 16.76 | 16.76 | -0.89% | 737,450 |
| Aug 14, 2025 | 17.10 | 17.19 | 16.85 | 16.91 | 16.91 | -2.20% | 375,195 |
| Aug 13, 2025 | 16.87 | 17.36 | 16.85 | 17.29 | 17.29 | 2.92% | 559,587 |
| Aug 12, 2025 | 16.60 | 16.89 | 16.43 | 16.80 | 16.80 | 1.51% | 826,702 |
| Aug 11, 2025 | 16.57 | 16.71 | 16.34 | 16.55 | 16.55 | -0.18% | 523,619 |
| Aug 8, 2025 | 16.60 | 16.73 | 16.29 | 16.58 | 16.58 | -0.24% | 864,560 |
| Aug 7, 2025 | 17.37 | 17.50 | 16.30 | 16.62 | 16.62 | -4.32% | 1,517,718 |
| Aug 6, 2025 | 17.92 | 17.92 | 16.71 | 17.37 | 17.37 | 0.23% | 1,104,270 |
| Aug 5, 2025 | 17.35 | 17.93 | 16.81 | 17.33 | 17.33 | 2.00% | 2,071,344 |
| Aug 4, 2025 | 16.70 | 17.00 | 16.45 | 16.99 | 16.99 | 1.68% | 1,289,922 |
| Aug 1, 2025 | 16.75 | 16.93 | 16.47 | 16.71 | 16.71 | -1.12% | 976,944 |
| Jul 31, 2025 | 16.58 | 16.92 | 16.42 | 16.90 | 16.90 | 1.02% | 1,041,223 |
| Jul 30, 2025 | 16.94 | 17.03 | 16.62 | 16.73 | 16.73 | -0.89% | 468,713 |
| Jul 29, 2025 | 17.23 | 17.36 | 16.75 | 16.88 | 16.88 | -1.11% | 614,582 |
| Jul 28, 2025 | 17.08 | 17.17 | 16.96 | 17.07 | 17.07 | -0.18% | 568,499 |
| Jul 25, 2025 | 17.11 | 17.20 | 16.95 | 17.10 | 17.10 | 0.06% | 381,731 |
| Jul 24, 2025 | 17.40 | 17.47 | 17.04 | 17.09 | 17.09 | -2.29% | 452,135 |
| Jul 23, 2025 | 17.40 | 17.63 | 17.32 | 17.49 | 17.49 | 1.33% | 512,583 |
| Jul 22, 2025 | 17.09 | 17.32 | 16.96 | 17.26 | 17.26 | 1.35% | 444,709 |
| Jul 21, 2025 | 17.07 | 17.14 | 16.91 | 17.03 | 17.03 | -0.23% | 477,671 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.01 | 17.07 | 17.07 | -1.22% | 447,550 |
| Jul 17, 2025 | 17.24 | 17.44 | 17.15 | 17.28 | 17.28 | -0.40% | 422,500 |