Driven Brands Inc. (DRVN)
16.50
-0.81 (-4.68%)
At close: Apr 03, 2025, 3:59 PM
16.37
-0.79%
After-hours: Apr 03, 2025, 04:15 PM EDT
Driven Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.56 | 17.41 | 16.10 | 17.31 | 0.57 | 3.41% | 534,962 |
| Apr 1, 2025 | 16.97 | 17.30 | 16.58 | 16.74 | -0.40 | -2.33% | 833,200 |
| Mar 31, 2025 | 17.72 | 17.88 | 16.76 | 17.14 | -0.72 | -4.03% | 1,260,005 |
| Mar 28, 2025 | 17.88 | 17.91 | 17.42 | 17.86 | -0.03 | -0.17% | 1,040,195 |
| Mar 27, 2025 | 17.44 | 17.89 | 17.34 | 17.89 | 0.51 | 2.93% | 841,700 |
| Mar 26, 2025 | 17.22 | 17.43 | 17.14 | 17.38 | 0.17 | 0.99% | 494,100 |
| Mar 25, 2025 | 17.24 | 17.26 | 16.89 | 17.21 | -0.05 | -0.29% | 445,900 |
| Mar 24, 2025 | 17.53 | 17.60 | 17.13 | 17.26 | -0.15 | -0.86% | 760,342 |
| Mar 21, 2025 | 17.31 | 17.47 | 17.11 | 17.41 | 0.00 | 0.00% | 1,036,546 |
| Mar 20, 2025 | 17.38 | 17.51 | 17.35 | 17.41 | -0.15 | -0.85% | 710,733 |
| Mar 19, 2025 | 17.40 | 17.68 | 17.27 | 17.56 | 0.19 | 1.09% | 671,400 |
| Mar 18, 2025 | 17.33 | 17.45 | 17.00 | 17.37 | -0.11 | -0.63% | 693,600 |
| Mar 17, 2025 | 17.00 | 17.51 | 17.00 | 17.48 | 0.53 | 3.13% | 530,947 |
| Mar 14, 2025 | 16.67 | 17.10 | 16.57 | 16.95 | 0.40 | 2.42% | 717,027 |
| Mar 13, 2025 | 16.67 | 16.86 | 16.48 | 16.55 | 0.01 | 0.06% | 1,103,400 |
| Mar 12, 2025 | 16.30 | 16.59 | 16.17 | 16.54 | 0.28 | 1.72% | 781,201 |
| Mar 11, 2025 | 15.99 | 16.55 | 15.66 | 16.26 | 0.27 | 1.69% | 1,009,100 |
| Mar 10, 2025 | 15.91 | 16.02 | 15.44 | 15.99 | -0.07 | -0.44% | 896,700 |
| Mar 7, 2025 | 15.82 | 16.14 | 15.41 | 16.06 | 0.19 | 1.20% | 727,200 |
| Mar 6, 2025 | 16.30 | 16.45 | 15.66 | 15.87 | -0.61 | -3.70% | 1,148,000 |
| Mar 5, 2025 | 16.40 | 16.65 | 16.18 | 16.48 | 0.02 | 0.12% | 597,500 |
| Mar 4, 2025 | 17.03 | 17.07 | 16.09 | 16.46 | -0.74 | -4.30% | 879,900 |
| Mar 3, 2025 | 17.53 | 18.01 | 17.10 | 17.20 | -0.33 | -1.88% | 1,657,366 |
| Feb 28, 2025 | 16.22 | 17.57 | 15.99 | 17.53 | 1.30 | 8.01% | 1,193,022 |
| Feb 27, 2025 | 16.29 | 16.38 | 16.05 | 16.23 | -0.12 | -0.73% | 1,279,507 |
| Feb 26, 2025 | 15.64 | 16.47 | 15.55 | 16.35 | 0.71 | 4.54% | 1,298,300 |
| Feb 25, 2025 | 14.52 | 15.92 | 14.45 | 15.64 | 0.32 | 2.09% | 1,212,340 |
| Feb 24, 2025 | 14.96 | 15.50 | 14.84 | 15.32 | 0.40 | 2.68% | 988,944 |
| Feb 21, 2025 | 15.28 | 15.28 | 14.82 | 14.92 | -0.22 | -1.45% | 822,570 |
| Feb 20, 2025 | 15.29 | 15.40 | 15.08 | 15.14 | -0.26 | -1.69% | 613,438 |
| Feb 19, 2025 | 15.52 | 15.65 | 15.21 | 15.40 | -0.14 | -0.90% | 854,700 |
| Feb 18, 2025 | 16.20 | 16.22 | 15.53 | 15.54 | -0.69 | -4.25% | 552,805 |
| Feb 14, 2025 | 16.37 | 16.54 | 16.17 | 16.23 | -0.04 | -0.25% | 508,500 |
| Feb 13, 2025 | 16.33 | 16.35 | 16.10 | 16.27 | 0.05 | 0.31% | 394,900 |
| Feb 12, 2025 | 16.00 | 16.53 | 15.69 | 16.22 | 0.03 | 0.19% | 407,433 |
| Feb 11, 2025 | 16.30 | 16.35 | 16.08 | 16.19 | -0.15 | -0.92% | 393,000 |
| Feb 10, 2025 | 16.16 | 16.48 | 16.06 | 16.34 | 0.26 | 1.62% | 587,100 |
| Feb 7, 2025 | 16.51 | 16.74 | 16.04 | 16.08 | -0.37 | -2.25% | 662,835 |
| Feb 6, 2025 | 16.42 | 16.60 | 16.40 | 16.45 | 0.05 | 0.30% | 449,000 |
| Feb 5, 2025 | 16.33 | 16.54 | 16.13 | 16.40 | 0.11 | 0.68% | 314,100 |
| Feb 4, 2025 | 16.26 | 16.35 | 16.16 | 16.29 | -0.06 | -0.37% | 326,000 |
| Feb 3, 2025 | 16.15 | 16.50 | 16.03 | 16.35 | -0.16 | -0.97% | 303,030 |
| Jan 31, 2025 | 16.70 | 16.80 | 16.41 | 16.51 | -0.29 | -1.73% | 322,958 |
| Jan 30, 2025 | 16.58 | 16.93 | 16.57 | 16.80 | 0.32 | 1.94% | 413,732 |
| Jan 29, 2025 | 16.58 | 16.67 | 16.44 | 16.48 | -0.16 | -0.96% | 255,600 |
| Jan 28, 2025 | 16.45 | 16.87 | 16.45 | 16.64 | 0.19 | 1.16% | 359,200 |
| Jan 27, 2025 | 16.43 | 16.66 | 16.26 | 16.45 | 0.02 | 0.12% | 346,200 |
| Jan 24, 2025 | 16.45 | 16.63 | 16.34 | 16.43 | -0.04 | -0.24% | 497,300 |
| Jan 23, 2025 | 16.12 | 16.51 | 16.12 | 16.47 | 0.25 | 1.54% | 636,106 |
| Jan 22, 2025 | 16.03 | 16.23 | 15.96 | 16.22 | 0.13 | 0.81% | 444,000 |