Driven Brands Holdings Inc (DRVN) Historical Stock Data
17.90 ↑0.05 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRVN is up 0.29% a day on average. There have been 15 days where Driven Brands Holdings Inc closed green and 15 days where DRVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.75 | 17.90 | ↑$0.15 (0.85%) | 17.43 | 17.94 | 633.15K |
| 2025-05-13 | 18.07 | 17.85 | ↓$0.22 (-1.22%) | 17.77 | 18.16 | 671.73K |
| 2025-05-12 | 18.28 | 17.94 | ↓$0.34 (-1.86%) | 17.72 | 18.39 | 542.91K |
| 2025-05-09 | 18.12 | 17.68 | ↓$0.44 (-2.43%) | 17.68 | 18.26 | 621.24K |
| 2025-05-08 | 18.27 | 18.08 | ↓$0.20 (-1.07%) | 17.85 | 18.55 | 0.90M |
| 2025-05-07 | 18.54 | 18.23 | ↓$0.31 (-1.67%) | 18.15 | 18.72 | 1.32M |
| 2025-05-06 | 17.50 | 18.47 | ↑$0.97 (5.54%) | 17.48 | 18.51 | 1.76M |
| 2025-05-05 | 17.13 | 17.33 | ↑$0.20 (1.17%) | 17.02 | 17.43 | 0.97M |
| 2025-05-02 | 16.99 | 17.13 | ↑$0.14 (0.82%) | 16.88 | 17.26 | 0.95M |
| 2025-05-01 | 16.37 | 16.74 | ↑$0.37 (2.26%) | 16.31 | 16.92 | 761.75K |
| 2025-04-30 | 16.57 | 16.52 | ↓$0.05 (-0.30%) | 16.12 | 16.69 | 597.20K |
| 2025-04-29 | 16.37 | 16.74 | ↑$0.37 (2.26%) | 16.11 | 16.78 | 569.51K |
| 2025-04-28 | 16.42 | 16.44 | ↑$0.02 (0.12%) | 16.21 | 16.67 | 519.95K |
| 2025-04-25 | 16.17 | 16.34 | ↑$0.17 (1.05%) | 16.03 | 16.36 | 396.53K |
| 2025-04-24 | 15.83 | 16.25 | ↑$0.42 (2.65%) | 15.78 | 16.40 | 568.89K |
| 2025-04-23 | 16.27 | 15.98 | ↓$0.29 (-1.78%) | 15.97 | 16.51 | 498.95K |
| 2025-04-22 | 15.92 | 15.85 | ↓$0.07 (-0.44%) | 15.80 | 16.12 | 477.87K |
| 2025-04-21 | 16.17 | 15.77 | ↓$0.40 (-2.47%) | 15.60 | 16.17 | 455.89K |
| 2025-04-17 | 16.14 | 16.30 | ↑$0.16 (0.99%) | 15.88 | 16.49 | 437.07K |
| 2025-04-16 | 16.54 | 16.16 | ↓$0.38 (-2.30%) | 16.00 | 16.65 | 522.96K |
| 2025-04-15 | 16.15 | 16.52 | ↑$0.37 (2.29%) | 16.15 | 16.53 | 364.87K |
| 2025-04-14 | 16.39 | 16.20 | ↓$0.19 (-1.16%) | 15.96 | 16.57 | 435.46K |
| 2025-04-11 | 16.04 | 16.12 | ↑$0.08 (0.50%) | 15.60 | 16.26 | 676.32K |
| 2025-04-10 | 15.97 | 16.04 | ↑$0.07 (0.44%) | 15.39 | 16.24 | 684.73K |
| 2025-04-09 | 14.75 | 16.28 | ↑$1.53 (10.37%) | 14.72 | 16.67 | 1.06M |
| 2025-04-08 | 16.03 | 14.99 | ↓$1.04 (-6.49%) | 14.79 | 16.23 | 1.59M |
| 2025-04-07 | 15.48 | 15.43 | ↓$0.05 (-0.32%) | 14.98 | 16.21 | 1.22M |
| 2025-04-04 | 16.36 | 16.10 | ↓$0.26 (-1.59%) | 15.49 | 16.47 | 829.66K |
| 2025-04-03 | 16.78 | 16.45 | ↓$0.33 (-1.97%) | 16.26 | 16.88 | 506.28K |
| 2025-04-02 | 16.56 | 17.31 | ↑$0.75 (4.53%) | 16.10 | 17.41 | 535.85K |
Create an account or log in to view more rows.
$DRVN beauty. Bag secured
$DRVN I hate this company.
$DRVN Guys when can we expect that 30% drop?
$DRVN Move up
let's buy
$DRVN is being added
$DRVN Market is down
No worries
$DRVN we need those buyers and volume.
$DRVN fuck all u greedy bulls
$DRVN green shoots
$DRVN MAY RIP TOMORROW