Driven Brands Holdings Inc (DRVN) Historical Stock Data
15.71 ↓0.62 (-3.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRVN is up 0.12% a day on average. There have been 18 days where Driven Brands Holdings Inc closed green and 12 days where DRVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.32 | 15.71 | ↓$0.61 (-3.74%) | 15.69 | 16.32 | 591.33K |
| 2024-11-19 | 16.32 | 16.33 | ↑$0.01 (0.06%) | 16.21 | 16.44 | 443.59K |
| 2024-11-18 | 16.58 | 16.48 | ↓$0.10 (-0.60%) | 16.42 | 16.79 | 339.73K |
| 2024-11-15 | 16.68 | 16.64 | ↓$0.04 (-0.24%) | 16.42 | 16.75 | 477.97K |
| 2024-11-14 | 16.86 | 16.57 | ↓$0.29 (-1.72%) | 16.41 | 16.87 | 541.35K |
| 2024-11-13 | 16.77 | 16.76 | ↓$0.01 (-0.06%) | 16.71 | 16.93 | 640.57K |
| 2024-11-12 | 16.60 | 16.72 | ↑$0.12 (0.72%) | 16.53 | 16.75 | 381.38K |
| 2024-11-11 | 16.43 | 16.71 | ↑$0.28 (1.70%) | 16.40 | 16.77 | 613.63K |
| 2024-11-08 | 16.27 | 16.35 | ↑$0.08 (0.49%) | 16.00 | 16.38 | 547.56K |
| 2024-11-07 | 16.23 | 16.35 | ↑$0.12 (0.74%) | 16.03 | 16.53 | 855.94K |
| 2024-11-06 | 15.81 | 16.22 | ↑$0.41 (2.59%) | 15.59 | 16.40 | 1.16M |
| 2024-11-05 | 14.85 | 15.23 | ↑$0.38 (2.56%) | 14.83 | 15.25 | 511.84K |
| 2024-11-04 | 14.76 | 14.88 | ↑$0.12 (0.81%) | 14.76 | 15.10 | 683.87K |
| 2024-11-01 | 14.94 | 14.75 | ↓$0.19 (-1.27%) | 14.60 | 15.08 | 1M |
| 2024-10-31 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.73 | 15.86 | 1.60M |
| 2024-10-30 | 14.08 | 14.19 | ↑$0.11 (0.78%) | 14.03 | 14.29 | 1.06M |
| 2024-10-29 | 14.67 | 14.10 | ↓$0.57 (-3.89%) | 14.04 | 14.67 | 621.32K |
| 2024-10-28 | 14.61 | 14.74 | ↑$0.13 (0.89%) | 14.55 | 14.81 | 434.12K |
| 2024-10-25 | 14.55 | 14.53 | ↓$0.02 (-0.14%) | 14.36 | 14.67 | 351.02K |
| 2024-10-24 | 14.35 | 14.51 | ↑$0.16 (1.11%) | 14.30 | 14.58 | 553.24K |
| 2024-10-23 | 14.27 | 14.35 | ↑$0.08 (0.56%) | 14.06 | 14.36 | 447.70K |
| 2024-10-22 | 14.25 | 14.33 | ↑$0.08 (0.56%) | 14.24 | 14.48 | 751.30K |
| 2024-10-21 | 14.65 | 14.31 | ↓$0.34 (-2.32%) | 14.15 | 14.66 | 558.09K |
| 2024-10-18 | 14.55 | 14.67 | ↑$0.12 (0.82%) | 14.46 | 14.71 | 564.34K |
| 2024-10-17 | 14.83 | 14.55 | ↓$0.28 (-1.89%) | 14.50 | 14.87 | 598.56K |
| 2024-10-16 | 14.54 | 14.73 | ↑$0.19 (1.31%) | 14.54 | 15.00 | 520.63K |
| 2024-10-15 | 14.06 | 14.49 | ↑$0.43 (3.06%) | 13.93 | 14.57 | 518.48K |
| 2024-10-14 | 13.56 | 14.00 | ↑$0.44 (3.24%) | 13.54 | 14.12 | 836.59K |
| 2024-10-11 | 13.56 | 13.56 | ↑$0.00 (0.00%) | 13.47 | 13.65 | 430.21K |
| 2024-10-10 | 13.81 | 13.56 | ↓$0.25 (-1.81%) | 13.54 | 13.94 | 424.34K |
Create an account or log in to view more rows.
$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
$DRVN Buy Buy Buy
$DRVN wow you bulls are losers
$DRVN This was indeed a beautiful day.