Driven Brands Holdings Inc (DRVN) Historical Stock Data
16.06 ↓0.07 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRVN is down -0.15% a day on average. There have been 14 days where Driven Brands Holdings Inc closed green and 16 days where DRVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.99 | 16.06 | ↑$0.07 (0.44%) | 15.88 | 16.21 | 1.01M |
| 2024-12-19 | 16.32 | 16.13 | ↓$0.19 (-1.16%) | 15.87 | 16.51 | 603.96K |
| 2024-12-18 | 16.71 | 16.12 | ↓$0.59 (-3.53%) | 16.07 | 16.98 | 823.80K |
| 2024-12-17 | 16.62 | 16.70 | ↑$0.08 (0.48%) | 16.47 | 17.01 | 737.13K |
| 2024-12-16 | 16.74 | 16.73 | ↓$0.01 (-0.06%) | 16.68 | 16.97 | 433.39K |
| 2024-12-13 | 17.12 | 16.74 | ↓$0.38 (-2.22%) | 16.63 | 17.24 | 454.49K |
| 2024-12-12 | 17.06 | 17.20 | ↑$0.14 (0.82%) | 17.01 | 17.30 | 726.46K |
| 2024-12-11 | 17.37 | 17.17 | ↓$0.20 (-1.15%) | 17.05 | 17.45 | 549.94K |
| 2024-12-10 | 16.80 | 17.15 | ↑$0.35 (2.08%) | 16.68 | 17.28 | 808.51K |
| 2024-12-09 | 16.69 | 16.76 | ↑$0.07 (0.42%) | 16.56 | 17.03 | 783.51K |
| 2024-12-06 | 16.98 | 16.63 | ↓$0.35 (-2.06%) | 16.45 | 17.15 | 622.84K |
| 2024-12-05 | 17.05 | 16.80 | ↓$0.25 (-1.47%) | 16.56 | 17.09 | 808.23K |
| 2024-12-04 | 16.84 | 17.16 | ↑$0.32 (1.90%) | 16.83 | 17.27 | 635.88K |
| 2024-12-03 | 17.01 | 16.87 | ↓$0.14 (-0.82%) | 16.83 | 17.03 | 402.10K |
| 2024-12-02 | 16.81 | 16.98 | ↑$0.17 (1.01%) | 16.65 | 17.02 | 501.03K |
| 2024-11-29 | 16.92 | 16.85 | ↓$0.07 (-0.41%) | 16.80 | 17.11 | 230.08K |
| 2024-11-27 | 16.99 | 16.86 | ↓$0.13 (-0.77%) | 16.75 | 17.08 | 258.25K |
| 2024-11-26 | 16.95 | 16.85 | ↓$0.10 (-0.59%) | 16.61 | 16.95 | 329.96K |
| 2024-11-25 | 16.83 | 17.04 | ↑$0.21 (1.25%) | 16.78 | 17.35 | 462.20K |
| 2024-11-22 | 16.21 | 16.69 | ↑$0.48 (2.96%) | 16.12 | 16.75 | 590.40K |
| 2024-11-21 | 15.80 | 16.10 | ↑$0.30 (1.90%) | 15.65 | 16.27 | 499.13K |
| 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 |
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.