Driven Brands Inc. (DRVN)
NASDAQ: DRVN
· Real-Time Price · USD
18.92
-0.29 (-1.51%)
At close: Sep 05, 2025, 3:59 PM
18.92
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
DRVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.27 | 19.74 | 18.79 | 18.92 | 18.92 | -1.51% | 1,444,513 |
| 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 |
| Aug 28, 2025 | 18.43 | 18.47 | 17.99 | 18.15 | 18.15 | -1.25% | 548,325 |
| Aug 27, 2025 | 18.10 | 18.44 | 18.03 | 18.38 | 18.38 | 1.16% | 863,515 |
| Aug 26, 2025 | 18.54 | 18.77 | 17.77 | 18.17 | 18.17 | -2.31% | 2,423,607 |
| Aug 25, 2025 | 18.16 | 18.73 | 18.01 | 18.60 | 18.60 | 1.92% | 1,746,700 |
| Aug 22, 2025 | 17.34 | 18.32 | 17.10 | 18.25 | 18.25 | 6.17% | 1,476,900 |
| Aug 21, 2025 | 16.93 | 17.22 | 16.82 | 17.19 | 17.19 | 1.24% | 412,329 |
| Aug 20, 2025 | 17.21 | 17.21 | 16.97 | 16.98 | 16.98 | -1.22% | 420,609 |
| Aug 19, 2025 | 16.85 | 17.20 | 16.84 | 17.19 | 17.19 | 2.02% | 823,133 |
| Aug 18, 2025 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 0.54% | 410,042 |
| Aug 15, 2025 | 16.92 | 17.15 | 16.73 | 16.76 | 16.76 | -0.89% | 737,500 |
| Aug 14, 2025 | 17.10 | 17.19 | 16.85 | 16.91 | 16.91 | -2.20% | 375,200 |
| 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 |