Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
14.07
+0.53 (3.91%)
At close: Jun 26, 2026, 4:00 PM EDT
14.07
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:34 PM EDT
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.45 | 14.09 | 13.45 | 14.07 | 14.07 | 3.91% | 2,323,399 |
| Jun 25, 2026 | 13.05 | 13.58 | 12.90 | 13.54 | 13.54 | 2.65% | 620,539 |
| Jun 24, 2026 | 12.48 | 13.20 | 12.48 | 13.19 | 13.19 | 5.94% | 793,289 |
| Jun 23, 2026 | 12.23 | 12.52 | 12.13 | 12.45 | 12.45 | 1.47% | 811,326 |
| Jun 22, 2026 | 12.55 | 12.65 | 12.24 | 12.27 | 12.27 | -3.23% | 738,520 |
| Jun 18, 2026 | 12.76 | 12.82 | 12.61 | 12.68 | 12.68 | 1.04% | 1,024,613 |
| Jun 17, 2026 | 13.13 | 13.30 | 12.52 | 12.55 | 12.55 | -6.06% | 1,065,236 |
| Jun 16, 2026 | 13.44 | 13.64 | 13.09 | 13.36 | 13.36 | -0.74% | 846,045 |
| Jun 15, 2026 | 13.56 | 13.82 | 13.39 | 13.46 | 13.46 | 0.22% | 1,005,322 |
| Jun 12, 2026 | 13.55 | 13.89 | 13.03 | 13.43 | 13.43 | -2.89% | 1,296,512 |
| Jun 11, 2026 | 14.25 | 14.63 | 13.18 | 13.83 | 13.83 | 2.14% | 1,945,678 |
| Jun 10, 2026 | 13.29 | 14.28 | 13.16 | 13.54 | 13.54 | 2.50% | 1,623,252 |
| Jun 9, 2026 | 13.52 | 13.63 | 13.10 | 13.21 | 13.21 | -1.93% | 943,135 |
| Jun 8, 2026 | 13.08 | 13.69 | 12.90 | 13.47 | 13.47 | 3.62% | 706,396 |
| Jun 5, 2026 | 13.07 | 13.28 | 12.86 | 13.00 | 13.00 | 0.85% | 778,410 |
| Jun 4, 2026 | 13.16 | 13.16 | 12.64 | 12.89 | 12.89 | 0.86% | 1,191,141 |
| Jun 3, 2026 | 13.29 | 13.31 | 12.76 | 12.78 | 12.78 | -3.84% | 951,377 |
| Jun 2, 2026 | 13.55 | 13.55 | 13.21 | 13.29 | 13.29 | -2.14% | 1,038,423 |
| Jun 1, 2026 | 13.74 | 13.85 | 13.53 | 13.58 | 13.58 | -1.88% | 992,458 |
| May 29, 2026 | 14.21 | 14.21 | 13.81 | 13.84 | 13.84 | -2.47% | 813,280 |
| May 28, 2026 | 14.20 | 14.44 | 14.16 | 14.19 | 14.19 | -0.21% | 881,535 |
| May 27, 2026 | 13.72 | 14.27 | 13.72 | 14.22 | 14.22 | 3.80% | 1,237,511 |
| May 26, 2026 | 13.62 | 13.93 | 13.50 | 13.70 | 13.70 | -0.51% | 1,051,273 |
| May 22, 2026 | 13.55 | 13.82 | 13.45 | 13.77 | 13.77 | 2.15% | 1,231,680 |
| May 21, 2026 | 12.65 | 13.53 | 12.49 | 13.48 | 13.48 | 3.77% | 4,774,425 |
| May 20, 2026 | 13.08 | 13.17 | 12.70 | 12.99 | 12.99 | -1.81% | 4,446,867 |
| May 19, 2026 | 14.23 | 14.38 | 13.22 | 13.23 | 13.23 | -7.09% | 1,976,405 |
| May 18, 2026 | 13.00 | 14.33 | 12.95 | 14.24 | 14.24 | 9.54% | 3,144,802 |
| May 15, 2026 | 12.78 | 13.13 | 12.66 | 13.00 | 13.00 | 3.67% | 1,226,519 |
| May 14, 2026 | 12.86 | 12.96 | 12.50 | 12.54 | 12.54 | -1.10% | 1,308,081 |
| May 13, 2026 | 12.73 | 13.05 | 12.62 | 12.68 | 12.68 | -1.25% | 1,373,443 |
| May 12, 2026 | 13.25 | 13.28 | 12.59 | 12.84 | 12.84 | -3.09% | 1,707,819 |
| May 11, 2026 | 13.25 | 13.45 | 13.14 | 13.25 | 13.25 | -1.19% | 1,270,897 |
| May 8, 2026 | 13.75 | 13.76 | 13.07 | 13.41 | 13.41 | -2.47% | 1,423,706 |
| May 7, 2026 | 13.47 | 13.85 | 13.42 | 13.75 | 13.75 | 3.15% | 1,103,024 |
| May 6, 2026 | 14.06 | 14.07 | 13.24 | 13.33 | 13.33 | -4.10% | 1,393,546 |
| May 5, 2026 | 13.71 | 13.96 | 13.51 | 13.90 | 13.90 | 1.83% | 1,241,057 |
| May 4, 2026 | 13.91 | 14.06 | 13.52 | 13.65 | 13.65 | -2.71% | 1,193,464 |
| May 1, 2026 | 13.53 | 14.25 | 13.47 | 14.03 | 14.03 | 3.39% | 3,358,200 |
| Apr 30, 2026 | 14.16 | 14.21 | 13.08 | 13.57 | 13.57 | 6.51% | 6,497,423 |
| Apr 29, 2026 | 12.21 | 12.93 | 12.21 | 12.74 | 12.74 | 1.35% | 1,832,312 |
| Apr 28, 2026 | 12.73 | 12.93 | 12.41 | 12.57 | 12.57 | -1.18% | 1,102,903 |
| Apr 27, 2026 | 12.66 | 13.03 | 12.64 | 12.72 | 12.72 | 0.47% | 2,889,421 |
| Apr 24, 2026 | 12.34 | 12.73 | 12.20 | 12.66 | 12.66 | 2.18% | 1,130,062 |
| Apr 23, 2026 | 12.54 | 12.72 | 12.20 | 12.39 | 12.39 | -1.98% | 1,499,135 |
| Apr 22, 2026 | 11.82 | 12.99 | 11.66 | 12.64 | 12.64 | -3.07% | 3,479,944 |
| Apr 21, 2026 | 13.30 | 13.46 | 13.01 | 13.04 | 13.04 | -2.32% | 1,204,043 |
| Apr 20, 2026 | 13.19 | 13.54 | 13.18 | 13.35 | 13.35 | 1.06% | 1,106,858 |
| Apr 17, 2026 | 12.87 | 13.35 | 12.73 | 13.21 | 13.21 | 4.02% | 1,084,025 |
| Apr 16, 2026 | 12.81 | 12.96 | 12.65 | 12.70 | 12.70 | -0.63% | 781,134 |
| Apr 15, 2026 | 13.26 | 13.31 | 12.77 | 12.78 | 12.78 | -4.13% | 1,293,674 |
| Apr 14, 2026 | 12.77 | 13.39 | 12.36 | 13.33 | 13.33 | 4.06% | 1,747,753 |
| Apr 13, 2026 | 12.32 | 12.85 | 12.18 | 12.81 | 12.81 | 3.64% | 836,354 |
| Apr 10, 2026 | 12.58 | 12.69 | 12.34 | 12.36 | 12.36 | -2.37% | 826,841 |
| Apr 9, 2026 | 12.47 | 12.79 | 12.47 | 12.66 | 12.66 | 1.04% | 1,013,279 |
| Apr 8, 2026 | 12.34 | 12.78 | 12.34 | 12.53 | 12.53 | 2.62% | 1,341,652 |
| Apr 7, 2026 | 12.22 | 12.26 | 11.83 | 12.21 | 12.21 | -0.49% | 1,019,008 |
| Apr 6, 2026 | 12.19 | 12.42 | 12.06 | 12.27 | 12.27 | -0.57% | 1,150,459 |
| Apr 2, 2026 | 12.18 | 12.45 | 11.91 | 12.34 | 12.34 | 0.08% | 1,080,454 |
| Apr 1, 2026 | 12.67 | 12.68 | 12.26 | 12.33 | 12.33 | -2.22% | 1,211,927 |
| Mar 31, 2026 | 12.42 | 12.76 | 12.19 | 12.61 | 12.61 | 3.62% | 1,513,830 |
| Mar 30, 2026 | 12.65 | 12.73 | 12.17 | 12.17 | 12.17 | -3.41% | 1,411,094 |
| Mar 27, 2026 | 12.81 | 12.89 | 12.54 | 12.60 | 12.60 | -3.08% | 1,453,270 |
| Mar 26, 2026 | 12.69 | 13.05 | 12.45 | 13.00 | 13.00 | 1.88% | 2,621,027 |
| Mar 25, 2026 | 12.60 | 13.54 | 12.10 | 12.76 | 12.76 | 3.07% | 4,029,450 |
| Mar 24, 2026 | 11.77 | 12.52 | 11.67 | 12.38 | 12.38 | 6.27% | 4,535,018 |
| Mar 23, 2026 | 11.01 | 11.85 | 10.98 | 11.65 | 11.65 | 8.37% | 4,401,931 |
| Mar 20, 2026 | 10.53 | 10.85 | 10.27 | 10.75 | 10.75 | 2.67% | 2,795,413 |
| Mar 19, 2026 | 10.59 | 10.96 | 10.28 | 10.47 | 10.47 | -1.32% | 2,900,727 |
| Mar 18, 2026 | 10.45 | 10.77 | 10.33 | 10.61 | 10.61 | -0.66% | 2,207,818 |
| Mar 17, 2026 | 10.46 | 10.81 | 10.46 | 10.68 | 10.68 | 2.40% | 1,700,769 |
| Mar 16, 2026 | 10.35 | 10.94 | 10.27 | 10.43 | 10.43 | 0.87% | 2,298,558 |
| Mar 13, 2026 | 10.67 | 10.70 | 10.25 | 10.34 | 10.34 | -1.34% | 1,180,803 |
| Mar 12, 2026 | 10.43 | 10.76 | 10.34 | 10.48 | 10.48 | -0.57% | 1,748,788 |
| Mar 11, 2026 | 10.18 | 10.59 | 10.03 | 10.54 | 10.54 | 2.33% | 2,125,733 |
| Mar 10, 2026 | 10.27 | 10.37 | 10.12 | 10.30 | 10.30 | -0.58% | 1,986,525 |
| Mar 9, 2026 | 10.29 | 10.45 | 10.06 | 10.36 | 10.36 | -1.15% | 2,552,698 |
| Mar 6, 2026 | 10.73 | 10.76 | 10.30 | 10.48 | 10.48 | -4.20% | 2,385,455 |
| Mar 5, 2026 | 10.85 | 11.06 | 10.77 | 10.94 | 10.94 | -0.64% | 2,051,542 |
| Mar 4, 2026 | 11.03 | 11.24 | 10.80 | 11.01 | 11.01 | 0.55% | 1,600,438 |
| Mar 3, 2026 | 10.93 | 11.12 | 10.67 | 10.95 | 10.95 | -1.97% | 3,436,940 |
| Mar 2, 2026 | 10.78 | 11.35 | 10.75 | 11.17 | 11.17 | 1.55% | 2,989,543 |
| Feb 27, 2026 | 11.40 | 11.40 | 10.70 | 11.00 | 11.00 | -3.93% | 3,131,659 |
| Feb 26, 2026 | 11.17 | 11.83 | 10.96 | 11.45 | 11.45 | -1.29% | 4,535,881 |
| Feb 25, 2026 | 9.99 | 11.95 | 9.80 | 11.60 | 11.60 | -30.16% | 14,889,560 |
| Feb 24, 2026 | 16.80 | 16.89 | 16.47 | 16.61 | 16.61 | -0.78% | 1,176,630 |
| Feb 23, 2026 | 16.90 | 16.96 | 16.56 | 16.74 | 16.74 | -1.99% | 700,244 |
| Feb 20, 2026 | 17.00 | 17.15 | 16.78 | 17.08 | 17.08 | 0.29% | 624,280 |
| Feb 19, 2026 | 16.87 | 17.10 | 16.73 | 17.03 | 17.03 | -0.35% | 672,759 |
| Feb 18, 2026 | 16.93 | 17.30 | 16.87 | 17.09 | 17.09 | 1.06% | 1,574,974 |
| Feb 17, 2026 | 16.88 | 17.10 | 16.82 | 16.91 | 16.91 | 0.42% | 1,186,293 |
| Feb 13, 2026 | 16.77 | 16.89 | 16.47 | 16.84 | 16.84 | 1.02% | 620,316 |
| Feb 12, 2026 | 17.07 | 17.28 | 16.48 | 16.67 | 16.67 | -1.42% | 723,709 |
| Feb 11, 2026 | 17.00 | 17.16 | 16.44 | 16.91 | 16.91 | -1.00% | 1,238,161 |
| Feb 10, 2026 | 16.81 | 17.30 | 16.76 | 17.08 | 17.08 | 1.85% | 985,417 |
| Feb 9, 2026 | 17.10 | 17.19 | 16.61 | 16.77 | 16.77 | -1.70% | 1,159,666 |
| Feb 6, 2026 | 16.74 | 17.11 | 16.64 | 17.06 | 17.06 | 2.40% | 992,181 |
| Feb 5, 2026 | 16.86 | 16.95 | 16.29 | 16.66 | 16.66 | -1.36% | 775,182 |
| Feb 4, 2026 | 16.20 | 16.95 | 16.15 | 16.89 | 16.89 | 5.56% | 1,534,242 |
| Feb 3, 2026 | 15.64 | 16.27 | 15.21 | 16.00 | 16.00 | 1.72% | 1,147,315 |