Driven Brands Inc. (DRVN)
15.64
0.28 (1.82%)
At close: Jan 15, 2025, 9:46 AM
DRVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.45 | 15.45 | 15.20 | 15.36 | -0.06 | -0.39% | 474,517 |
| Jan 13, 2025 | 15.01 | 15.44 | 15.01 | 15.42 | 0.19 | 1.25% | 435,800 |
| Jan 10, 2025 | 15.20 | 15.40 | 15.00 | 15.23 | -0.27 | -1.74% | 425,019 |
| Jan 8, 2025 | 15.38 | 15.59 | 15.28 | 15.50 | 0.01 | 0.06% | 684,400 |
| Jan 7, 2025 | 15.69 | 15.78 | 15.33 | 15.49 | -0.20 | -1.27% | 595,700 |
| Jan 6, 2025 | 15.81 | 16.09 | 15.67 | 15.69 | -0.16 | -1.01% | 510,000 |
| Jan 3, 2025 | 16.07 | 16.07 | 15.68 | 15.85 | -0.17 | -1.06% | 474,800 |
| Jan 2, 2025 | 16.15 | 16.23 | 15.90 | 16.02 | -0.12 | -0.74% | 411,600 |
| Dec 31, 2024 | 15.96 | 16.16 | 15.92 | 16.14 | 0.18 | 1.13% | 311,814 |
| Dec 30, 2024 | 16.20 | 16.26 | 15.87 | 15.96 | -0.26 | -1.60% | 407,936 |
| Dec 27, 2024 | 16.25 | 16.45 | 16.10 | 16.22 | -0.16 | -0.98% | 481,600 |
| Dec 26, 2024 | 16.07 | 16.42 | 16.00 | 16.38 | 0.24 | 1.49% | 463,138 |
| Dec 24, 2024 | 16.10 | 16.17 | 15.96 | 16.14 | 0.09 | 0.56% | 146,700 |
| Dec 23, 2024 | 16.09 | 16.10 | 15.71 | 16.05 | -0.01 | -0.06% | 484,500 |
| Dec 20, 2024 | 15.99 | 16.21 | 15.88 | 16.06 | -0.07 | -0.43% | 1,006,200 |
| Dec 19, 2024 | 16.32 | 16.51 | 15.87 | 16.13 | 0.01 | 0.06% | 819,922 |
| Dec 18, 2024 | 16.71 | 16.98 | 16.07 | 16.12 | -0.58 | -3.47% | 823,802 |
| Dec 17, 2024 | 16.62 | 17.01 | 16.47 | 16.70 | -0.03 | -0.18% | 737,127 |
| Dec 16, 2024 | 16.74 | 16.97 | 16.68 | 16.73 | -0.01 | -0.06% | 433,400 |
| Dec 13, 2024 | 17.12 | 17.24 | 16.63 | 16.74 | -0.46 | -2.67% | 454,500 |
| Dec 12, 2024 | 17.06 | 17.30 | 17.01 | 17.20 | 0.03 | 0.17% | 726,500 |
| Dec 11, 2024 | 17.37 | 17.45 | 17.05 | 17.17 | 0.02 | 0.12% | 549,941 |
| Dec 10, 2024 | 16.80 | 17.28 | 16.68 | 17.15 | 0.39 | 2.33% | 808,506 |
| Dec 9, 2024 | 16.69 | 17.03 | 16.56 | 16.76 | 0.13 | 0.78% | 783,511 |
| Dec 6, 2024 | 16.98 | 17.15 | 16.45 | 16.63 | -0.17 | -1.01% | 622,843 |
| Dec 5, 2024 | 17.05 | 17.09 | 16.56 | 16.80 | -0.36 | -2.10% | 808,228 |
| Dec 4, 2024 | 16.84 | 17.27 | 16.83 | 17.16 | 0.29 | 1.72% | 635,900 |
| Dec 3, 2024 | 17.01 | 17.03 | 16.83 | 16.87 | -0.11 | -0.65% | 402,100 |
| Dec 2, 2024 | 16.81 | 17.02 | 16.65 | 16.98 | 0.13 | 0.77% | 501,034 |
| Nov 29, 2024 | 16.92 | 17.11 | 16.80 | 16.85 | -0.01 | -0.06% | 230,100 |
| Nov 27, 2024 | 16.99 | 17.08 | 16.75 | 16.86 | 0.01 | 0.06% | 258,248 |
| Nov 26, 2024 | 16.95 | 16.95 | 16.61 | 16.85 | -0.19 | -1.12% | 330,000 |
| Nov 25, 2024 | 16.83 | 17.35 | 16.78 | 17.04 | 0.35 | 2.10% | 462,200 |
| Nov 22, 2024 | 16.21 | 16.75 | 16.12 | 16.69 | 0.59 | 3.66% | 590,400 |
| Nov 21, 2024 | 15.80 | 16.27 | 15.65 | 16.10 | 0.39 | 2.48% | 499,128 |
| Nov 20, 2024 | 16.32 | 16.32 | 15.69 | 15.71 | -0.62 | -3.80% | 591,600 |
| Nov 19, 2024 | 16.32 | 16.43 | 16.21 | 16.33 | -0.15 | -0.91% | 443,600 |
| Nov 18, 2024 | 16.58 | 16.79 | 16.42 | 16.48 | -0.16 | -0.96% | 339,778 |
| Nov 15, 2024 | 16.68 | 16.75 | 16.42 | 16.64 | 0.07 | 0.42% | 478,000 |
| Nov 14, 2024 | 16.86 | 16.87 | 16.41 | 16.57 | -0.19 | -1.13% | 541,400 |
| Nov 13, 2024 | 16.77 | 16.93 | 16.71 | 16.76 | 0.04 | 0.24% | 640,600 |
| Nov 12, 2024 | 16.60 | 16.75 | 16.52 | 16.72 | 0.01 | 0.06% | 381,400 |
| Nov 11, 2024 | 16.43 | 16.77 | 16.40 | 16.71 | 0.36 | 2.20% | 617,336 |
| Nov 8, 2024 | 16.27 | 16.38 | 16.00 | 16.35 | 0.00 | 0.00% | 547,600 |
| Nov 7, 2024 | 16.23 | 16.52 | 16.03 | 16.35 | 0.13 | 0.80% | 855,944 |
| Nov 6, 2024 | 15.81 | 16.40 | 15.59 | 16.22 | 0.99 | 6.50% | 1,158,543 |
| Nov 5, 2024 | 14.85 | 15.25 | 14.83 | 15.23 | 0.35 | 2.35% | 526,434 |
| Nov 4, 2024 | 14.76 | 15.10 | 14.76 | 14.88 | 0.13 | 0.88% | 683,900 |
| Nov 1, 2024 | 14.94 | 15.08 | 14.60 | 14.75 | -0.10 | -0.67% | 1,119,200 |
| Oct 31, 2024 | 14.96 | 15.86 | 14.73 | 14.85 | 0.66 | 4.65% | 1,788,000 |