Driven Brands Inc. (DRVN)
NASDAQ: DRVN
· Real-Time Price · USD
16.10
-0.06 (-0.37%)
At close: Sep 26, 2025, 3:59 PM
16.10
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
DRVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 962,100 |
| Sep 23, 2025 | 16.49 | 16.56 | 16.26 | 16.27 | 16.27 | -1.21% | 944,938 |
| Sep 22, 2025 | 16.48 | 16.61 | 16.34 | 16.47 | 16.47 | -0.90% | 1,463,600 |
| Sep 19, 2025 | 17.01 | 17.85 | 16.58 | 16.62 | 16.62 | -1.60% | 1,614,500 |
| 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% | 1,893,600 |
| 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% | 1,337,400 |
| 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% | 642,100 |
| 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 | 0.00% | 1,151,000 |
| 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% | 1,131,500 |
| Sep 3, 2025 | 19.05 | 19.09 | 18.71 | 19.08 | 19.08 | -0.16% | 1,121,700 |
| Sep 2, 2025 | 18.30 | 19.12 | 18.18 | 19.11 | 19.11 | 3.75% | 1,255,000 |
| Aug 29, 2025 | 18.14 | 18.46 | 18.13 | 18.42 | 18.42 | 1.49% | 540,318 |