Driven Brands Inc.

14.91
-0.23 (-1.52%)
At close: Feb 21, 2025, 3:52 PM

DRVN Stock Price History

Date Open High Low Close Change % Change Volume
Feb 20, 2025 15.29 15.40 15.08 15.14 -0.26 -1.69% 613,183
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
Jan 21, 2025 16.06 16.20 15.95 16.09 0.19 1.19% 480,449
Jan 17, 2025 15.69 15.93 15.45 15.90 0.37 2.38% 528,800
Jan 16, 2025 15.67 15.75 15.40 15.53 -0.22 -1.40% 398,447
Jan 15, 2025 15.72 15.91 15.55 15.75 0.39 2.54% 397,000
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