Driven Brands Inc. (DRVN)
NASDAQ: DRVN
· Real-Time Price · USD
16.86
-0.05 (-0.30%)
At close: Aug 15, 2025, 12:00 PM
DRVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.70 | 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% | 864,600 |
| 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 | 16.70 | 17.37 | 17.37 | 0.23% | 1,104,300 |
| 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 | 17.02 | 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% | 614,600 |
| Jul 28, 2025 | 17.08 | 17.17 | 16.96 | 17.07 | 17.07 | -0.18% | 568,500 |
| 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% | 512,600 |
| 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% | 477,700 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.01 | 17.07 | 17.07 | -1.22% | 447,600 |