Dutch Bros Inc.

61.40
-1.12 (-1.79%)
At close: Mar 31, 2025, 12:23 PM

Dutch Bros Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 64.58 64.81 60.15 62.52 -2.49 -3.83% 6,468,395
Mar 27, 2025 68.27 70.47 64.52 65.01 -3.76 -5.47% 5,777,505
Mar 26, 2025 71.50 72.72 68.20 68.77 -1.12 -1.60% 3,743,500
Mar 25, 2025 70.68 70.96 68.50 69.89 -0.56 -0.79% 3,450,138
Mar 24, 2025 69.56 71.25 68.77 70.45 5.02 7.67% 4,607,500
Mar 21, 2025 63.86 65.70 62.01 65.43 -0.06 -0.09% 2,807,465
Mar 20, 2025 65.30 67.49 64.39 65.49 -0.80 -1.21% 4,395,400
Mar 19, 2025 63.00 67.20 62.78 66.29 3.28 5.21% 5,356,246
Mar 18, 2025 60.94 63.37 60.13 63.01 1.07 1.73% 2,499,000
Mar 17, 2025 61.20 63.17 60.60 61.94 -0.54 -0.86% 2,236,600
Mar 14, 2025 60.82 62.53 60.37 62.48 2.87 4.81% 1,891,500
Mar 13, 2025 62.19 62.22 57.84 59.61 -2.70 -4.33% 3,159,800
Mar 12, 2025 62.99 63.88 61.33 62.31 2.14 3.56% 3,444,800
Mar 11, 2025 58.44 61.33 57.80 60.17 1.76 3.01% 2,892,301
Mar 10, 2025 61.60 61.68 57.36 58.41 -5.45 -8.53% 5,134,900
Mar 7, 2025 64.69 65.63 59.88 63.86 -0.92 -1.42% 4,447,600
Mar 6, 2025 68.55 69.68 64.50 64.78 -5.81 -8.23% 3,594,829
Mar 5, 2025 72.55 72.75 69.77 70.59 -1.77 -2.45% 3,063,407
Mar 4, 2025 74.77 75.04 69.81 72.36 -3.98 -5.21% 4,767,248
Mar 3, 2025 79.46 80.62 75.40 76.34 -2.82 -3.56% 3,475,840
Feb 28, 2025 75.05 79.22 75.00 79.16 2.60 3.40% 2,279,220
Feb 27, 2025 76.80 79.18 74.56 76.56 1.16 1.54% 2,749,700
Feb 26, 2025 73.99 77.29 73.75 75.40 2.26 3.09% 2,945,816
Feb 25, 2025 75.11 75.30 72.15 73.14 -2.17 -2.88% 2,575,000
Feb 24, 2025 75.96 76.48 71.78 75.31 -0.79 -1.04% 5,144,400
Feb 21, 2025 82.97 83.05 75.24 76.10 -5.93 -7.23% 5,572,028
Feb 20, 2025 85.20 86.09 81.48 82.03 -2.96 -3.48% 3,349,000
Feb 19, 2025 85.36 86.37 84.39 84.99 -0.38 -0.45% 2,802,900
Feb 18, 2025 82.41 86.88 82.41 85.37 3.40 4.15% 4,104,633
Feb 14, 2025 83.90 84.91 81.24 81.97 -1.57 -1.88% 4,067,400
Feb 13, 2025 84.56 86.42 80.17 83.54 18.83 29.10% 13,876,800
Feb 12, 2025 63.17 64.98 62.11 64.71 0.52 0.81% 5,692,537
Feb 11, 2025 65.69 66.11 63.92 64.19 -2.39 -3.59% 4,141,900
Feb 10, 2025 67.10 67.71 66.19 66.58 -0.20 -0.30% 3,257,216
Feb 7, 2025 67.75 68.47 66.58 66.78 -0.97 -1.43% 2,554,233
Feb 6, 2025 65.73 67.78 65.48 67.75 2.05 3.12% 2,630,000
Feb 5, 2025 64.85 65.77 64.33 65.70 1.08 1.67% 2,193,712
Feb 4, 2025 63.63 64.92 63.35 64.62 1.30 2.05% 1,426,900
Feb 3, 2025 60.35 63.96 60.06 63.32 0.80 1.28% 1,939,300
Jan 31, 2025 63.47 63.70 62.19 62.52 -0.70 -1.11% 1,548,600
Jan 30, 2025 61.73 63.98 61.45 63.22 1.36 2.20% 2,360,816
Jan 29, 2025 60.20 62.24 59.91 61.86 2.27 3.81% 2,414,248
Jan 28, 2025 59.71 60.85 59.08 59.59 0.25 0.42% 1,047,601
Jan 27, 2025 58.78 60.16 57.78 59.34 -0.86 -1.43% 1,955,800
Jan 24, 2025 60.59 60.88 59.97 60.20 -0.71 -1.17% 1,532,219
Jan 23, 2025 60.11 60.99 58.97 60.91 0.70 1.16% 1,316,040
Jan 22, 2025 60.16 60.23 58.78 60.21 0.17 0.28% 1,490,404
Jan 21, 2025 60.40 61.10 59.33 60.04 0.34 0.57% 1,638,900
Jan 17, 2025 60.49 61.33 59.47 59.70 -0.77 -1.27% 2,201,900
Jan 16, 2025 59.22 61.09 58.74 60.47 1.58 2.68% 2,141,570