Skip to main content
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
10.29
-0.19 (-1.81%)
Mar 9, 2026, 3:34 PM EDT - Market open

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.2910.4010.0610.36--1.15%730,797
Mar 6, 202610.7310.7610.3010.4810.48-4.20%2,385,301
Mar 5, 202610.8511.0610.7710.9410.94-0.64%2,024,971
Mar 4, 202611.0311.2410.8011.0111.010.55%1,599,138
Mar 3, 202610.9311.1210.6710.9510.95-1.97%3,436,725
Mar 2, 202610.7811.3510.7511.1711.171.55%2,989,494
Feb 27, 202611.4011.4010.7011.0011.00-3.93%3,131,659
Feb 26, 202611.1711.8310.9611.4511.45-1.29%4,535,881
Feb 25, 20269.9911.959.8011.6011.60-30.16%14,889,560
Feb 24, 202616.8016.8916.4716.6116.61-0.78%1,176,630
Feb 23, 202616.9016.9616.5616.7416.74-1.99%700,244
Feb 20, 202617.0017.1516.7817.0817.080.29%624,280
Feb 19, 202616.8717.1016.7317.0317.03-0.35%672,759
Feb 18, 202616.9317.3016.8717.0917.091.06%1,574,974
Feb 17, 202616.8817.1016.8216.9116.910.42%1,186,293
Feb 13, 202616.7716.8916.4716.8416.841.02%620,316
Feb 12, 202617.0717.2816.4816.6716.67-1.42%723,709
Feb 11, 202617.0017.1616.4416.9116.91-1.00%1,238,161
Feb 10, 202616.8117.3016.7617.0817.081.85%985,417
Feb 9, 202617.1017.1916.6116.7716.77-1.70%1,159,666
Feb 6, 202616.7417.1116.6417.0617.062.40%992,181
Feb 5, 202616.8616.9516.2916.6616.66-1.36%775,182
Feb 4, 202616.2016.9516.1516.8916.895.56%1,534,242
Feb 3, 202615.6416.2715.2116.0016.001.72%1,147,315
Feb 2, 202615.6015.9315.4115.7315.731.16%840,576
Jan 30, 202615.3716.1215.1115.5515.552.17%1,513,257
Jan 29, 202615.1715.4515.0515.2215.22-0.52%1,057,872
Jan 28, 202615.7615.9515.1015.3015.30-2.98%890,503
Jan 27, 202616.0716.0715.5815.7715.77-1.93%863,426
Jan 26, 202616.1216.2215.8416.0816.08-0.68%732,607
Jan 23, 202616.1316.2315.9416.1916.190.06%1,559,476
Jan 22, 202616.0316.3015.9416.1816.181.63%685,611
Jan 21, 202615.4816.2015.3715.9215.923.92%1,350,679
Jan 20, 202615.3515.4815.0215.3215.32-1.29%653,323
Jan 16, 202615.6615.7315.1515.5215.52-0.70%657,639
Jan 15, 202615.4115.7914.9615.6315.63-0.13%670,771
Jan 14, 202615.4815.7915.4815.6515.650.58%713,200
Jan 13, 202615.6515.6515.2115.5615.56-0.89%818,752
Jan 12, 202615.7815.9315.4115.7015.70-1.13%787,621
Jan 9, 202615.3215.9015.3215.8815.883.52%936,595
Jan 8, 202614.6115.4614.5415.3415.344.50%669,632
Jan 7, 202614.9715.0014.6314.6814.68-1.87%613,465
Jan 6, 202614.8814.9714.6514.9614.96-0.13%761,109
Jan 5, 202614.3615.0214.3614.9814.983.31%1,056,952
Jan 2, 202614.8614.8614.3414.5014.50-2.16%832,774
Dec 31, 202514.9615.0514.7514.8214.82-1.20%672,184
Dec 30, 202514.7115.0214.7115.0015.001.69%736,385
Dec 29, 202514.8114.8914.6714.7514.75-0.47%636,564
Dec 26, 202514.9214.9214.7414.8214.82-0.60%553,049
Dec 24, 202514.8515.0214.8514.9114.91-0.07%341,018
Dec 23, 202515.1615.1814.7714.9214.92-1.39%704,914
Dec 22, 202514.8315.1814.8215.1315.131.54%842,462
Dec 19, 202515.3015.3514.8814.9014.90-2.87%1,172,736
Dec 18, 202515.5215.6815.3315.3415.34-0.07%811,598
Dec 17, 202515.1715.5215.1515.3515.350.85%664,319
Dec 16, 202515.2415.3114.9815.2215.220.66%698,213
Dec 15, 202515.4415.5015.0315.1215.12-1.88%826,318
Dec 12, 202515.5815.7615.3815.4115.41-0.64%864,057
Dec 11, 202515.2415.5615.2215.5115.511.94%986,809
Dec 10, 202514.6915.2314.5115.2215.223.43%1,066,781
Dec 9, 202514.9315.0514.6514.7114.71-1.80%787,897
Dec 8, 202515.0515.2514.7314.9814.98-0.13%1,957,969
Dec 5, 202515.2915.6114.9815.0015.00-2.22%1,741,790
Dec 4, 202515.1115.6215.1115.3415.341.62%1,851,393
Dec 3, 202514.6015.3714.5015.1015.106.75%2,043,766
Dec 2, 202514.1414.1813.6214.1414.140.07%1,388,532
Dec 1, 202514.5214.5714.1014.1314.13-3.29%855,907
Nov 28, 202514.6414.7514.5614.6114.61-0.41%446,078
Nov 26, 202514.4314.7714.4314.6714.671.45%1,024,408
Nov 25, 202514.1314.6314.1314.4614.462.41%907,500
Nov 24, 202513.8514.2313.5914.1214.123.75%2,157,721
Nov 21, 202513.5513.8913.4413.6113.610.59%1,039,806
Nov 20, 202513.7613.9113.5113.5313.53-0.81%971,704
Nov 19, 202514.1314.1613.5813.6413.64-2.78%1,430,852
Nov 18, 202514.0114.4313.9914.0314.03-0.36%915,039
Nov 17, 202513.9514.2713.8814.0814.081.29%1,102,199
Nov 14, 202514.2714.3413.7813.9013.90-2.80%1,282,210
Nov 13, 202514.0314.6414.0314.3014.301.85%1,792,028
Nov 12, 202513.9014.2213.9014.0414.041.74%687,471
Nov 11, 202513.8513.9113.7413.8013.800.15%782,817
Nov 10, 202513.8513.9313.6213.7813.78-0.51%1,202,218
Nov 7, 202514.1014.3813.6513.8513.85-1.84%1,760,805
Nov 6, 202514.4514.6114.0014.1114.11-2.59%1,772,599
Nov 5, 202514.7514.8513.9614.4914.49-3.50%1,645,808
Nov 4, 202514.7215.9314.7215.0115.015.33%1,786,558
Nov 3, 202514.2814.4013.9314.2514.25-0.70%2,265,645
Oct 31, 202514.6014.6614.2614.3514.35-2.31%1,128,568
Oct 30, 202514.7915.0414.5314.6914.69-1.28%930,949
Oct 29, 202515.2015.2014.6214.8814.88-2.68%853,124
Oct 28, 202515.1515.3615.0515.2915.290.36%798,169
Oct 27, 202515.2315.3515.0515.2415.24-0.42%981,332
Oct 24, 202515.5015.6115.2215.3015.30-1.29%756,801
Oct 23, 202515.8715.8715.3415.5015.50-2.33%749,405
Oct 22, 202516.4816.4815.7615.8715.87-3.70%999,786
Oct 21, 202515.8616.5015.8616.4816.482.74%1,102,575
Oct 20, 202515.9316.2115.8616.0416.041.07%978,137
Oct 17, 202515.9416.0115.6915.8715.87-0.75%758,654
Oct 16, 202516.3216.3815.9915.9915.99-2.08%925,303
Oct 15, 202516.3016.9116.2316.3316.330.25%1,373,667
Oct 14, 202515.0316.3314.9316.2916.297.67%1,852,930