Dark

DRVN
Driven Brands Holdings Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 1:26:46 PM EDT

13.07USD+0.693%(+0.09)390,519

13.06Bid 13.09Ask 0.03Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

14.08USD-3.628%(-0.53)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

14.85USD+0.135%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.0600	13.410000	12.8700	13.0700	+0.849%	390,519	0.000%
2026-08-06	14.3000	14.300000	12.9000	12.9600	-11.294%	1,174,460	+0.849%
2026-08-05	14.8100	14.825000	14.5100	14.6100	-1.616%	766,963	-10.541%
2026-08-04	14.3900	14.980000	14.3000	14.8500	+1.887%	732,501	-11.987%
2026-08-03	14.4200	15.000000	14.4200	14.5750	+2.137%	796,007	-10.326%
2026-07-31	14.4800	14.520000	13.9900	14.2700	-0.557%	535,826	-8.409%
2026-07-30	14.9400	15.040000	14.3350	14.3500	-4.142%	402,565	-8.920%
2026-07-29	14.8500	15.240000	14.8200	14.9700	0.000%	506,547	-12.692%
2026-07-28	14.4800	15.065000	14.4450	14.9700	+4.175%	592,852	-12.692%
2026-07-27	13.8100	14.470000	13.6500	14.3700	+5.584%	620,429	-9.047%
2026-07-24	13.7700	13.935000	13.5550	13.6100	-0.512%	744,668	-3.968%
2026-07-23	14.0400	14.040000	13.5700	13.6800	-3.185%	500,939	-4.459%
2026-07-22	14.5600	14.570000	14.0900	14.1300	-2.953%	621,173	-7.502%
2026-07-21	14.7600	14.885000	14.3300	14.5600	-1.288%	571,861	-10.234%
2026-07-20	15.2600	15.570000	14.7200	14.7500	-3.088%	975,245	-11.390%
2026-07-17	15.3300	15.760000	15.1850	15.2200	-1.680%	607,812	-14.126%
2026-07-16	14.9900	15.498000	14.9450	15.4800	+3.476%	653,052	-15.568%
2026-07-15	15.6200	15.790000	14.8900	14.9600	-3.359%	926,300	-12.634%
2026-07-14	15.1900	15.490000	14.9550	15.4800	+1.110%	472,491	-15.568%
2026-07-13	15.6600	15.890000	15.2550	15.3100	-1.226%	574,095	-14.631%
2026-07-10	15.2600	15.795000	15.2600	15.5000	+1.373%	817,237	-15.677%
2026-07-09	14.7300	15.370000	14.7210	15.2900	+3.171%	748,565	-14.519%
2026-07-08	15.0500	15.050000	14.6700	14.8200	-2.049%	935,837	-11.808%
2026-07-07	15.1400	15.380000	14.9100	15.1300	+0.332%	695,887	-13.615%
2026-07-06	14.5200	15.615000	14.5200	15.0800	+4.216%	1,393,397	-13.329%
2026-07-02	14.2400	14.710000	14.1400	14.4700	+2.551%	2,173,688	-9.675%
2026-07-01	13.9800	14.500000	13.9800	14.1100	+1.220%	1,259,742	-7.371%
2026-06-30	13.8900	14.020000	13.5300	13.9400	-0.215%	854,005	-6.241%
2026-06-29	13.9200	14.025000	13.7500	13.9700	-0.711%	738,436	-6.442%
2026-06-26	13.4500	14.090000	13.4500	14.0700	+3.914%	2,323,400	-7.107%
2026-06-25	13.0500	13.575000	12.9000	13.5400	+2.654%	620,539	-3.471%
2026-06-24	12.4800	13.200000	12.4800	13.1900	+5.944%	793,289	-0.910%
2026-06-23	12.2300	12.520000	12.1250	12.4500	+1.467%	811,326	+4.980%
2026-06-22	12.5500	12.645000	12.2400	12.2700	-3.233%	738,520	+6.520%
2026-06-18	12.7600	12.821000	12.6100	12.6800	+1.036%	1,024,614	+3.076%
2026-06-17	13.1300	13.300000	12.5150	12.5500	-6.063%	1,065,236	+4.143%
2026-06-16	13.4400	13.640000	13.0900	13.3600	-0.743%	846,046	-2.171%
2026-06-15	13.5600	13.820000	13.3850	13.4600	+0.223%	1,005,323	-2.897%
2026-06-12	13.5500	13.891000	13.0300	13.4300	-2.892%	1,296,512	-2.681%
2026-06-11	14.2500	14.630000	13.1800	13.8300	+2.142%	1,945,679	-5.495%
2026-06-10	13.2900	14.280000	13.1550	13.5400	+2.498%	1,623,253	-3.471%
2026-06-09	13.5200	13.630000	13.0950	13.2100	-1.930%	943,136	-1.060%
2026-06-08	13.0800	13.690000	12.9000	13.4700	+3.615%	706,396	-2.970%
2026-06-05	13.0700	13.280000	12.8600	13.0000	+0.853%	778,410	+0.538%
2026-06-04	13.1600	13.160000	12.6400	12.8900	+0.861%	1,191,141	+1.396%
2026-06-03	13.2900	13.311000	12.7600	12.7800	-3.837%	951,378	+2.269%
2026-06-02	13.5500	13.550000	13.2100	13.2900	-2.135%	1,038,424	-1.655%
2026-06-01	13.7400	13.850000	13.5300	13.5800	-1.879%	992,459	-3.756%
2026-05-29	14.2100	14.210000	13.8100	13.8400	-2.467%	813,281	-5.564%
2026-05-28	14.2000	14.440000	14.1550	14.1900	-0.211%	881,536	-7.893%
2026-05-27	13.7200	14.265000	13.7200	14.2200	+3.796%	1,237,511	-8.087%
2026-05-26	13.6200	13.925000	13.4950	13.7000	-0.508%	1,051,273	-4.599%
2026-05-22	13.5500	13.820000	13.4500	13.7700	+2.151%	1,231,681	-5.084%
2026-05-21	12.6500	13.530000	12.4900	13.4800	+3.772%	4,774,402	-3.042%
2026-05-20	13.0800	13.170000	12.7000	12.9900	-1.814%	4,446,868	+0.616%
2026-05-19	14.2250	14.380000	13.2150	13.2300	-7.093%	1,976,405	-1.209%
2026-05-18	13.0000	14.325000	12.9450	14.2400	+9.538%	3,144,803	-8.216%
2026-05-15	12.7800	13.130000	12.6600	13.0000	+3.668%	1,226,520	+0.538%
2026-05-14	12.8600	12.960000	12.5000	12.5400	-1.104%	1,308,082	+4.226%
2026-05-13	12.7300	13.050000	12.6200	12.6800	-1.246%	1,373,444	+3.076%
2026-05-12	13.2500	13.275000	12.5900	12.8400	-3.094%	1,707,820	+1.791%
2026-05-11	13.2500	13.450000	13.1400	13.2500	-1.193%	1,270,898	-1.358%
2026-05-08	13.7500	13.760000	13.0700	13.4100	-2.473%	1,423,707	-2.535%
2026-05-07	13.4700	13.845000	13.4200	13.7500	+3.151%	1,103,024	-4.945%
2026-05-06	14.0600	14.070000	13.2400	13.3300	-4.101%	1,393,546	-1.950%
2026-05-05	13.7100	13.960000	13.5100	13.9000	+1.832%	1,241,058	-5.971%
2026-05-04	13.9100	14.060000	13.5150	13.6500	-2.708%	1,193,462	-4.249%
2026-05-01	13.5300	14.250000	13.4650	14.0300	+3.390%	3,358,201	-6.842%
2026-04-30	14.1600	14.210000	13.0750	13.5700	+6.515%	6,543,466	-3.685%
2026-04-29	12.2100	12.930000	12.2100	12.7400	+1.352%	1,832,313	+2.590%
2026-04-28	12.7300	12.930000	12.4050	12.5700	-1.179%	1,102,904	+3.978%
2026-04-27	12.6600	13.030000	12.6400	12.7200	+0.474%	2,889,422	+2.752%
2026-04-24	12.3400	12.730000	12.1950	12.6600	+2.179%	1,130,063	+3.239%
2026-04-23	12.5400	12.715000	12.2000	12.3900	-1.978%	1,499,135	+5.488%
2026-04-22	11.8200	12.985000	11.6600	12.6400	-3.067%	3,479,945	+3.402%
2026-04-21	13.3000	13.460000	13.0100	13.0400	-2.322%	1,203,924	+0.230%
2026-04-20	13.1900	13.537000	13.1800	13.3500	+1.060%	1,106,859	-2.097%
2026-04-17	12.8700	13.350000	12.7300	13.2100	+4.016%	1,084,025	-1.060%
2026-04-16	12.8100	12.960000	12.6450	12.7000	-0.626%	781,134	+2.913%
2026-04-15	13.2600	13.310000	12.7700	12.7800	-4.126%	1,293,675	+2.269%
2026-04-14	12.7700	13.390000	12.3550	13.3300	+4.059%	1,747,754	-1.950%
2026-04-13	12.3200	12.845000	12.1800	12.8100	+3.641%	836,355	+2.030%
2026-04-10	12.5800	12.685000	12.3400	12.3600	-2.370%	826,842	+5.744%
2026-04-09	12.4700	12.790000	12.4700	12.6600	+1.038%	1,013,278	+3.239%
2026-04-08	12.3400	12.780000	12.3400	12.5300	+2.621%	1,341,653	+4.310%
2026-04-07	12.2200	12.255000	11.8253	12.2100	-0.489%	1,019,008	+7.043%
2026-04-06	12.1900	12.420000	12.0550	12.2700	-0.567%	1,150,459	+6.520%
2026-04-02	12.1800	12.450000	11.9100	12.3400	+0.081%	1,080,454	+5.916%
2026-04-01	12.6700	12.680000	12.2600	12.3300	-2.220%	1,211,928	+6.002%
2026-03-31	12.4200	12.755000	12.1901	12.6100	+3.615%	1,513,830	+3.648%
2026-03-30	12.6500	12.725000	12.1700	12.1700	-3.413%	1,411,095	+7.395%
2026-03-27	12.8050	12.890000	12.5400	12.6000	-3.077%	1,453,270	+3.730%
2026-03-26	12.6900	13.045000	12.4500	13.0000	+1.881%	2,621,028	+0.538%
2026-03-25	12.6000	13.540000	12.1000	12.7600	+3.069%	4,029,451	+2.429%
2026-03-24	11.7650	12.516378	11.6650	12.3800	+6.266%	4,535,018	+5.574%
2026-03-23	11.0100	11.850000	10.9775	11.6500	+8.372%	4,401,932	+12.189%
2026-03-20	10.5300	10.850000	10.2700	10.7500	+2.674%	2,795,432	+21.581%
2026-03-19	10.5900	10.960000	10.2750	10.4700	-1.320%	2,900,728	+24.833%
2026-03-18	10.4500	10.770000	10.3300	10.6100	-0.655%	2,207,819	+23.186%
2026-03-17	10.4600	10.810000	10.4600	10.6800	+2.397%	1,700,770	+22.378%
2026-03-16	10.3500	10.940000	10.2700	10.4300	+0.870%	2,298,559	+25.312%
2026-03-13	10.6700	10.700000	10.2500	10.3400	-1.336%	1,180,804	+26.402%
2026-03-12	10.4300	10.760000	10.3350	10.4800	-0.569%	1,748,789	+24.714%
2026-03-11	10.1800	10.590000	10.0300	10.5400	+2.330%	2,125,733	+24.004%
2026-03-10	10.2700	10.370000	10.1200	10.3000	-0.579%	1,986,525	+26.893%
2026-03-09	10.2900	10.450000	10.0600	10.3600	-1.145%	2,552,699	+26.158%
2026-03-06	10.7300	10.755000	10.3000	10.4800	-4.205%	2,385,455	+24.714%
2026-03-05	10.8500	11.060000	10.7700	10.9400	-0.636%	2,051,543	+19.470%
2026-03-04	11.0300	11.240000	10.7950	11.0100	+0.548%	1,600,439	+18.710%
2026-03-03	10.9300	11.120000	10.6701	10.9500	-1.970%	3,436,941	+19.361%
2026-03-02	10.7800	11.350000	10.7500	11.1700	+1.545%	2,988,674	+17.010%
2026-02-27	11.4000	11.400000	10.6950	11.0000	-3.930%	3,131,659	+18.818%
2026-02-26	11.1700	11.830000	10.9600	11.4500	-1.293%	4,535,882	+14.148%
2026-02-25	9.9900	11.950000	9.8000	11.6000	-30.163%	14,889,012	+12.672%
2026-02-24	16.8000	16.890000	16.4700	16.6100	-0.777%	1,176,630	-21.312%
2026-02-23	16.9000	16.960000	16.5600	16.7400	-1.991%	700,244	-21.924%
2026-02-20	17.0000	17.150000	16.7800	17.0800	+0.294%	624,280	-23.478%
2026-02-19	16.8700	17.095000	16.7250	17.0300	-0.351%	672,746	-23.253%
2026-02-18	16.9300	17.295000	16.8701	17.0900	+1.064%	1,574,974	-23.523%
2026-02-17	16.8800	17.100000	16.8200	16.9100	+0.416%	1,186,143	-22.708%
2026-02-13	16.7700	16.890000	16.4700	16.8400	+1.020%	620,313	-22.387%
2026-02-12	17.0700	17.280000	16.4800	16.6700	-1.419%	723,568	-21.596%
2026-02-11	17.0000	17.160000	16.4400	16.9100	-0.995%	1,238,158	-22.708%
2026-02-10	16.8100	17.300000	16.7600	17.0800	+1.849%	985,417	-23.478%
2026-02-09	17.1000	17.190000	16.6100	16.7700	-1.700%	1,156,990	-22.063%
2026-02-06	16.7400	17.105000	16.6400	17.0600	+2.401%	992,181	-23.388%
2026-02-05	16.8600	16.950000	16.2900	16.6600	-1.362%	775,172	-21.549%
2026-02-04	16.2000	16.950000	16.1450	16.8900	+5.563%	1,534,242	-22.617%
2026-02-03	15.6400	16.270000	15.2100	16.0000	+1.716%	1,147,215	-18.313%
2026-02-02	15.6000	15.930000	15.4100	15.7300	+1.158%	840,576	-16.910%
2026-01-30	15.3700	16.120000	15.1100	15.5500	+2.168%	1,513,257	-15.949%
2026-01-29	15.1700	15.450000	15.0500	15.2200	-0.523%	1,057,872	-14.126%
2026-01-28	15.7600	15.950000	15.1000	15.3000	-2.980%	890,503	-14.575%
2026-01-27	16.0700	16.070000	15.5800	15.7700	-1.928%	863,426	-17.121%
2026-01-26	16.1200	16.215000	15.8400	16.0800	-0.679%	732,607	-18.719%
2026-01-23	16.1300	16.230000	15.9400	16.1900	+0.062%	1,559,476	-19.271%
2026-01-22	16.0300	16.295000	15.9400	16.1800	+1.633%	685,611	-19.221%
2026-01-21	15.4800	16.200000	15.3701	15.9200	+3.916%	1,350,679	-17.902%
2026-01-20	15.3500	15.480000	15.0201	15.3200	-1.289%	653,323	-14.687%
2026-01-16	15.6600	15.732000	15.1450	15.5200	-0.704%	657,639	-15.786%
2026-01-15	15.4100	15.790000	14.9550	15.6300	-0.128%	670,771	-16.379%
2026-01-14	15.4800	15.790000	15.4800	15.6500	+0.578%	713,200	-16.486%
2026-01-13	15.6500	15.650000	15.2050	15.5600	-0.892%	818,251	-16.003%
2026-01-12	15.7800	15.925000	15.4100	15.7000	-1.134%	787,621	-16.752%
2026-01-09	15.3200	15.900000	15.3200	15.8800	+3.520%	923,068	-17.695%
2026-01-08	14.6100	15.460000	14.5350	15.3400	+4.496%	669,632	-14.798%
2026-01-07	14.9700	15.000000	14.6250	14.6800	-1.872%	613,465	-10.967%
2026-01-06	14.8800	14.970000	14.6500	14.9600	-0.134%	761,109	-12.634%
2026-01-05	14.3600	15.020000	14.3600	14.9800	+3.310%	1,056,952	-12.750%
2026-01-02	14.8600	14.860000	14.3350	14.5000	-2.159%	832,774	-9.862%
2025-12-31	14.9600	15.050000	14.7450	14.8200	-1.200%	672,184	-11.808%
2025-12-30	14.7100	15.020000	14.7100	15.0000	+1.695%	736,385	-12.867%
2025-12-29	14.8100	14.890000	14.6700	14.7500	-0.472%	636,564	-11.390%
2025-12-26	14.9200	14.920000	14.7400	14.8200	-0.604%	553,049	-11.808%
2025-12-24	14.8500	15.020000	14.8450	14.9100	-0.067%	341,018	-12.341%
2025-12-23	15.1600	15.180000	14.7700	14.9200	-1.388%	704,914	-12.399%
2025-12-22	14.8300	15.180000	14.8200	15.1300	+1.544%	842,462	-13.615%
2025-12-19	15.3000	15.350000	14.8800	14.9000	-2.868%	1,172,736	-12.282%
2025-12-18	15.5200	15.677000	15.3300	15.3400	-0.065%	811,598	-14.798%
2025-12-17	15.1700	15.520000	15.1500	15.3500	+0.854%	664,319	-14.853%
2025-12-16	15.2400	15.305000	14.9790	15.2200	+0.661%	698,213	-14.126%
2025-12-15	15.4400	15.500000	15.0300	15.1200	-1.882%	826,318	-13.558%
2025-12-12	15.5800	15.760000	15.3800	15.4100	-0.645%	864,057	-15.185%
2025-12-11	15.2400	15.560000	15.2150	15.5100	+1.939%	986,809	-15.732%
2025-12-10	14.6900	15.225000	14.5100	15.2150	+3.433%	1,066,781	-14.098%
2025-12-09	14.9300	15.050000	14.6500	14.7100	-1.802%	787,897	-11.149%
2025-12-08	15.0500	15.250000	14.7300	14.9800	-0.133%	1,957,969	-12.750%
2025-12-05	15.2900	15.605000	14.9750	15.0000	-2.216%	1,741,790	-12.867%
2025-12-04	15.1100	15.620000	15.1100	15.3400	+1.623%	1,851,393	-14.798%
2025-12-03	14.6000	15.365000	14.5000	15.0950	+6.754%	2,043,766	-13.415%
2025-12-02	14.1400	14.180000	13.6201	14.1400	+0.071%	1,388,532	-7.567%
2025-12-01	14.5200	14.570000	14.1000	14.1300	-3.285%	855,907	-7.502%
2025-11-28	14.6400	14.750000	14.5600	14.6100	-0.409%	446,078	-10.541%
2025-11-26	14.4300	14.770000	14.4300	14.6700	+1.452%	1,024,408	-10.907%
2025-11-25	14.1300	14.630000	14.1300	14.4600	+2.408%	907,500	-9.613%
2025-11-24	13.8500	14.230000	13.5900	14.1200	+3.747%	2,157,721	-7.436%
2025-11-21	13.5500	13.890000	13.4424	13.6100	+0.591%	1,039,806	-3.968%
2025-11-20	13.7600	13.913000	13.5050	13.5300	-0.806%	971,704	-3.400%
2025-11-19	14.1300	14.155000	13.5800	13.6400	-2.780%	1,430,852	-4.179%
2025-11-18	14.0100	14.430000	13.9900	14.0300	-0.355%	915,039	-6.842%
2025-11-17	13.9500	14.270000	13.8820	14.0800	+1.295%	1,102,199	-7.173%
2025-11-14	14.2700	14.339900	13.7800	13.9000	-2.797%	1,282,210	-5.971%
2025-11-13	14.0300	14.635000	14.0300	14.3000	+1.852%	1,792,028	-8.601%
2025-11-12	13.9000	14.220000	13.9000	14.0400	+1.739%	687,471	-6.909%
2025-11-11	13.8500	13.910000	13.7400	13.8000	+0.145%	782,817	-5.290%
2025-11-10	13.8500	13.930000	13.6150	13.7800	-0.505%	1,202,218	-5.152%
2025-11-07	14.1000	14.380000	13.6450	13.8500	-1.843%	1,760,805	-5.632%
2025-11-06	14.4500	14.605000	14.0000	14.1100	-2.589%	1,772,599	-7.371%
2025-11-05	14.7500	14.850000	13.9600	14.4850	-3.498%	1,645,808	-9.769%
2025-11-04	14.7200	15.930000	14.7200	15.0100	+5.333%	1,786,558	-12.925%
2025-11-03	14.2800	14.400000	13.9300	14.2500	-0.697%	2,265,645	-8.281%
2025-10-31	14.6000	14.660000	14.2600	14.3500	-2.314%	1,128,568	-8.920%
2025-10-30	14.7900	15.040000	14.5250	14.6900	-1.277%	930,949	-11.028%
2025-10-29	15.2000	15.200000	14.6200	14.8800	-2.681%	853,124	-12.164%
2025-10-28	15.1500	15.355000	15.0500	15.2900	+0.361%	798,169	-14.519%
2025-10-27	15.2300	15.350000	15.0500	15.2350	-0.425%	981,332	-14.211%
2025-10-24	15.5000	15.605000	15.2200	15.3000	-1.290%	756,801	-14.575%
2025-10-23	15.8700	15.870000	15.3400	15.5000	-2.331%	749,405	-15.677%
2025-10-22	16.4800	16.480000	15.7600	15.8700	-3.701%	999,786	-17.643%
2025-10-21	15.8600	16.500000	15.8600	16.4800	+2.743%	1,102,575	-20.692%
2025-10-20	15.9300	16.210000	15.8600	16.0400	+1.071%	978,137	-18.516%
2025-10-17	15.9400	16.005000	15.6850	15.8700	-0.750%	758,654	-17.643%
2025-10-16	16.3200	16.380000	15.9850	15.9900	-2.082%	925,303	-18.261%
2025-10-15	16.3000	16.910000	16.2300	16.3300	+0.246%	1,373,667	-19.963%
2025-10-14	15.0300	16.325000	14.9300	16.2900	+7.667%	1,852,930	-19.767%
2025-10-13	14.3200	15.140000	14.3200	15.1300	+5.804%	1,746,989	-13.615%
2025-10-10	14.3900	14.490000	14.2100	14.3000	-0.209%	1,009,727	-8.601%
2025-10-09	14.6300	14.680000	14.2950	14.3300	-1.984%	1,049,232	-8.793%
2025-10-08	14.9500	14.970000	14.4400	14.6200	-1.879%	1,441,039	-10.602%
2025-10-07	15.2900	15.360000	14.8600	14.9000	-2.742%	1,381,693	-12.282%
2025-10-06	15.5800	15.640000	15.2208	15.3200	-2.109%	1,295,631	-14.687%
2025-10-03	15.8000	15.850000	15.5200	15.6500	-0.635%	1,072,329	-16.486%
2025-10-02	15.7000	15.900000	15.5600	15.7500	-0.568%	1,079,808	-17.016%
2025-10-01	16.0500	16.050000	15.6600	15.8400	-1.676%	953,116	-17.487%
2025-09-30	16.0400	16.130000	15.7900	16.1100	+0.499%	953,473	-18.870%
2025-09-29	16.2100	16.210000	15.8500	16.0300	-0.435%	821,703	-18.465%
2025-09-26	16.1500	16.290000	16.0500	16.1000	-0.371%	640,941	-18.820%
2025-09-25	16.2100	16.363300	16.0150	16.1600	-0.370%	934,341	-19.121%
2025-09-24	16.2000	16.370000	16.0006	16.2200	-0.307%	962,078	-19.420%
2025-09-23	16.4900	16.556500	16.2550	16.2700	-1.214%	944,938	-19.668%
2025-09-22	16.4800	16.615000	16.3400	16.4700	-0.903%	1,463,586	-20.644%
2025-09-19	17.0100	17.848700	16.5800	16.6200	-1.599%	1,614,464	-21.360%
2025-09-18	17.1100	17.155000	16.6800	16.8900	-1.054%	1,483,714	-22.617%
2025-09-17	17.2800	17.560000	17.0100	17.0700	-1.272%	1,893,568	-23.433%
2025-09-16	17.8300	17.840000	17.2500	17.2900	-3.137%	1,441,917	-24.407%
2025-09-15	18.3200	18.370000	17.8100	17.8500	-2.352%	1,337,361	-26.779%
2025-09-12	18.5400	18.540000	18.1400	18.2800	-1.562%	1,008,219	-28.501%
2025-09-11	18.3200	18.600000	18.2700	18.5700	+1.642%	642,081	-29.618%
2025-09-10	18.3600	18.495000	18.2200	18.2700	-1.243%	611,105	-28.462%
2025-09-09	18.8400	18.840000	18.2200	18.5000	-2.220%	711,908	-29.351%
2025-09-08	18.8200	18.920000	18.4100	18.9200	0.000%	1,150,950	-30.920%
2025-09-05	19.2700	19.740000	18.7900	18.9200	-1.510%	1,444,514	-30.920%
2025-09-04	19.0900	19.380000	18.9200	19.2100	+0.681%	1,131,470	-31.963%
2025-09-03	19.0500	19.090000	18.7100	19.0800	-0.157%	1,121,665	-31.499%
2025-09-02	18.3000	19.120000	18.1800	19.1100	+3.746%	1,254,955	-31.606%
2025-08-29	18.1400	18.460000	18.1345	18.4200	+1.488%	540,318	-29.045%
2025-08-28	18.4300	18.470000	17.9850	18.1500	-1.251%	548,325	-27.989%
2025-08-27	18.1000	18.440000	18.0300	18.3800	+1.156%	863,515	-28.890%
2025-08-26	18.5400	18.765000	17.7750	18.1700	-2.312%	2,423,607	-28.068%
2025-08-25	18.1600	18.730000	18.0100	18.6000	+1.918%	1,746,680	-29.731%
2025-08-22	17.3400	18.320000	17.1001	18.2500	+6.166%	1,476,889	-28.384%
2025-08-21	16.9300	17.220000	16.8150	17.1900	+1.237%	412,329	-23.967%
2025-08-20	17.2100	17.210000	16.9700	16.9800	-1.222%	420,609	-23.027%
2025-08-19	16.8500	17.200000	16.8400	17.1900	+2.018%	823,133	-23.967%
2025-08-18	16.8000	17.000000	16.8000	16.8500	+0.537%	410,042	-22.433%
2025-08-15	16.9200	17.145000	16.7300	16.7600	-0.887%	737,450	-22.017%
2025-08-14	17.1000	17.190000	16.8500	16.9100	-2.198%	375,195	-22.708%
2025-08-13	16.8700	17.360000	16.8500	17.2900	+2.917%	559,587	-24.407%
2025-08-12	16.6000	16.890000	16.4300	16.8000	+1.511%	826,702	-22.202%
2025-08-11	16.5700	16.705000	16.3400	16.5500	-0.181%	523,619	-21.027%
2025-08-08	16.6000	16.725000	16.2900	16.5800	-0.241%	864,560	-21.170%
2025-08-07	17.3700	17.495000	16.3000	16.6200	-4.318%	1,517,718	-21.360%
2025-08-06	17.9200	17.920000	16.7050	17.3700	+0.231%	1,104,270	-24.755%
2025-08-05	17.3500	17.930000	16.8100	17.3300	+2.001%	2,071,344	-24.582%
2025-08-04	16.7000	17.000000	16.4500	16.9900	+1.676%	1,289,922	-23.072%
2025-08-01	16.7500	16.930000	16.4700	16.7100	-1.124%	976,944	-21.783%
2025-07-31	16.5800	16.920000	16.4200	16.9000	+1.016%	1,041,223	-22.663%
2025-07-30	16.9400	17.025000	16.6200	16.7300	-0.889%	468,713	-21.877%
2025-07-29	17.2300	17.360000	16.7500	16.8800	-1.113%	614,582	-22.571%
2025-07-28	17.0800	17.170000	16.9600	17.0700	-0.175%	568,499	-23.433%
2025-07-25	17.1100	17.202500	16.9500	17.1000	+0.059%	381,731	-23.567%
2025-07-24	17.4000	17.470000	17.0400	17.0900	-2.287%	452,135	-23.523%
2025-07-23	17.4000	17.630000	17.3230	17.4900	+1.333%	512,583	-25.272%
2025-07-22	17.0900	17.320000	16.9552	17.2600	+1.351%	444,709	-24.276%
2025-07-21	17.0700	17.138400	16.9100	17.0300	-0.234%	477,671	-23.253%
2025-07-18	17.4000	17.400000	17.0100	17.0700	-1.215%	447,550	-23.433%
2025-07-17	17.2400	17.440000	17.1450	17.2800	-0.403%	422,500	-24.363%
2025-07-16	17.2500	17.365000	16.9200	17.3500	+0.580%	630,084	-24.669%
2025-07-15	17.8000	17.920000	17.2300	17.2500	-2.707%	439,987	-24.232%
2025-07-14	17.5100	17.755000	17.4900	17.7300	+0.567%	593,518	-26.283%
2025-07-11	18.1000	18.150000	17.5600	17.6300	-2.865%	588,628	-25.865%
2025-07-10	17.2500	18.225000	17.2101	18.1500	+4.792%	1,100,438	-27.989%
2025-07-09	17.6100	17.620000	17.2500	17.3200	-1.647%	620,295	-24.538%
2025-07-08	17.7500	17.990000	17.3400	17.6100	-0.845%	1,244,374	-25.781%
2025-07-07	17.8400	17.920000	17.6100	17.7600	-1.716%	978,187	-26.408%
2025-07-03	18.0000	18.170000	17.9200	18.0700	+0.950%	330,051	-27.670%
2025-07-02	18.0100	18.145000	17.6850	17.9000	-0.886%	611,271	-26.983%
2025-07-01	17.4800	18.175000	17.3800	18.0600	+2.847%	769,852	-27.630%
2025-06-30	17.7500	17.750000	17.2300	17.5600	+0.630%	565,456	-25.569%
2025-06-27	17.4400	17.745000	17.2800	17.4500	+1.218%	652,057	-25.100%
2025-06-26	17.2400	17.320000	17.0000	17.2400	+0.174%	525,434	-24.188%
2025-06-25	17.6700	17.670000	17.0500	17.2100	-2.382%	375,747	-24.056%
2025-06-24	17.7600	17.850000	17.0700	17.6300	+1.147%	508,319	-25.865%
2025-06-23	16.9600	17.440000	16.8350	17.4300	+2.469%	446,131	-25.014%
2025-06-20	17.1800	17.230000	16.9600	17.0100	-0.293%	713,723	-23.163%
2025-06-18	17.0200	17.300000	16.8750	17.0600	+0.235%	420,618	-23.388%
2025-06-17	16.9100	17.150000	16.8200	17.0200	-0.176%	612,627	-23.208%
2025-06-16	17.1000	17.220000	16.8600	17.0500	+1.007%	388,890	-23.343%
2025-06-13	17.0700	17.860200	16.8100	16.8800	-2.653%	770,624	-22.571%
2025-06-12	17.3700	17.505000	17.1600	17.3400	-1.197%	621,721	-24.625%
2025-06-11	17.8300	17.830000	17.4930	17.5500	-1.515%	522,375	-25.527%
2025-06-10	18.2600	18.357500	17.6950	17.8200	-2.249%	624,225	-26.655%
2025-06-09	18.3800	18.498800	17.9550	18.2300	-0.708%	715,408	-28.305%
2025-06-06	18.2700	18.409900	17.9500	18.3600	+4.615%	1,311,634	-28.813%
2025-06-05	17.4900	17.895000	17.3300	17.5500	+0.114%	1,062,370	-25.527%
2025-06-04	17.6800	17.730000	16.8101	17.5300	-0.680%	1,351,180	-25.442%
2025-06-03	17.9100	18.280000	17.6050	17.6500	-1.397%	1,259,205	-25.949%
2025-06-02	17.8100	17.920000	17.5900	17.9000	+0.449%	594,553	-26.983%
2025-05-30	17.3800	17.890000	17.2900	17.8200	+2.238%	604,666	-26.655%
2025-05-29	17.8100	17.825000	17.3650	17.4300	-1.913%	451,101	-25.014%
2025-05-28	18.1700	18.260000	17.6650	17.7700	-1.769%	483,747	-26.449%
2025-05-27	17.4500	18.110000	17.2600	18.0900	+5.052%	1,080,116	-27.750%
2025-05-23	17.3300	17.470000	17.0200	17.2200	-2.436%	625,718	-24.100%
2025-05-22	17.7800	17.870000	17.5800	17.6500	-1.120%	441,194	-25.949%
2025-05-21	18.1900	18.285000	17.7700	17.8500	-2.936%	493,268	-26.779%
2025-05-20	18.1900	18.400000	17.9490	18.3900	+1.322%	475,620	-28.929%
2025-05-19	17.9900	18.180000	17.5020	18.1500	-0.275%	325,453	-27.989%
2025-05-16	18.0100	18.260000	17.9800	18.2000	+0.831%	435,310	-28.187%
2025-05-15	17.8100	18.180000	17.7700	18.0500	+0.838%	639,574	-27.590%
2025-05-14	17.7500	17.940000	17.4250	17.9000	+0.280%	633,150	-26.983%
2025-05-13	18.0700	18.158000	17.7650	17.8500	-0.502%	671,726	-26.779%
2025-05-12	18.2800	18.390000	17.7200	17.9400	+1.471%	542,912	-27.146%
2025-05-09	18.1200	18.260000	17.6750	17.6800	-2.185%	621,237	-26.075%
2025-05-08	18.2700	18.550000	17.8500	18.0750	-0.850%	903,780	-27.690%
2025-05-07	18.5400	18.715000	18.1450	18.2300	-1.299%	1,321,923	-28.305%
2025-05-06	17.5000	18.510000	17.4800	18.4700	+6.578%	1,762,207	-29.237%
2025-05-05	17.1300	17.430000	17.0200	17.3300	+1.168%	972,212	-24.582%
2025-05-02	16.9900	17.255000	16.8750	17.1300	+2.330%	949,171	-23.701%
2025-05-01	16.3700	16.920000	16.3100	16.7400	+1.332%	761,751	-21.924%
2025-04-30	16.5700	16.690000	16.1150	16.5200	-1.314%	597,203	-20.884%
2025-04-29	16.3700	16.775000	16.1100	16.7400	+1.825%	569,515	-21.924%
2025-04-28	16.4200	16.670000	16.2050	16.4400	+0.612%	519,947	-20.499%
2025-04-25	16.1700	16.355000	16.0300	16.3400	+0.554%	396,531	-20.012%
2025-04-24	15.8300	16.400000	15.7800	16.2500	+1.690%	568,886	-19.569%
2025-04-23	16.2700	16.510000	15.9700	15.9800	+0.820%	498,945	-18.210%
2025-04-22	15.9200	16.120000	15.7950	15.8500	+0.507%	477,873	-17.539%
2025-04-21	16.1700	16.170000	15.6000	15.7700	-3.252%	455,885	-17.121%
2025-04-17	16.1400	16.490000	15.8750	16.3000	+0.866%	437,065	-19.816%
2025-04-16	16.5400	16.650000	16.0000	16.1600	-2.179%	522,959	-19.121%
2025-04-15	16.1500	16.530000	16.1500	16.5200	+1.975%	364,873	-20.884%
2025-04-14	16.3900	16.570000	15.9600	16.2000	+0.496%	435,464	-19.321%
2025-04-11	16.0400	16.260000	15.6000	16.1200	+0.499%	676,319	-18.921%
2025-04-10	15.9700	16.240000	15.3900	16.0400	-1.474%	700,515	-18.516%
2025-04-09	14.7500	16.670000	14.7200	16.2800	+8.606%	1,057,398	-19.717%
2025-04-08	16.0300	16.230000	14.7900	14.9900	-2.852%	1,586,527	-12.809%
2025-04-07	15.4800	16.210000	14.9800	15.4300	-4.161%	1,216,523	-15.295%
2025-04-04	16.3600	16.470000	15.4900	16.1000	-2.128%	829,661	-18.820%
2025-04-03	16.7800	16.875000	16.2550	16.4500	-4.968%	506,282	-20.547%
2025-04-02	16.5600	17.410000	16.1000	17.3100	+3.405%	536,184	-24.495%
2025-04-01	16.9700	17.300000	16.5800	16.7400	-2.334%	833,151	-21.924%
2025-03-31	17.7200	17.880000	16.7600	17.1400	-4.031%	1,260,005	-23.746%
2025-03-28	17.8800	17.910000	17.4200	17.8600	-0.168%	1,040,195	-26.820%
2025-03-27	17.4400	17.890000	17.3400	17.8900	+2.934%	841,692	-26.942%
2025-03-26	17.2200	17.435000	17.1400	17.3800	+0.988%	483,364	-24.799%
2025-03-25	17.2400	17.260000	16.8900	17.2100	-0.290%	434,950	-24.056%
2025-03-24	17.5300	17.600000	17.1300	17.2600	-0.862%	720,128	-24.276%
2025-03-21	17.3100	17.470000	17.1150	17.4100	0.000%	991,085	-24.928%
2025-03-20	17.3800	17.505000	17.3500	17.4100	-0.854%	708,127	-24.928%
2025-03-19	17.4000	17.680000	17.2700	17.5600	+1.094%	638,110	-25.569%
2025-03-18	17.3300	17.450000	17.0000	17.3700	-0.629%	679,870	-24.755%
2025-03-17	17.0000	17.510000	16.9950	17.4800	+3.127%	524,400	-25.229%
2025-03-14	16.6700	17.100000	16.5700	16.9500	+2.417%	708,457	-22.891%
2025-03-13	16.6700	16.855000	16.4800	16.5500	+0.060%	927,787	-21.027%
2025-03-12	16.3000	16.590000	16.1700	16.5400	+1.722%	772,087	-20.979%
2025-03-11	15.9900	16.550000	15.6600	16.2600	+1.720%	933,392	-19.619%
2025-03-10	15.9100	16.020000	15.4400	15.9850	-0.467%	881,059	-18.236%
2025-03-07	15.8200	16.140000	15.4100	16.0600	+1.197%	717,492	-18.618%
2025-03-06	16.3000	16.450000	15.6600	15.8700	-3.701%	1,133,507	-17.643%
2025-03-05	16.4000	16.645000	16.1850	16.4800	+0.122%	589,941	-20.692%
2025-03-04	17.0300	17.070000	16.0900	16.4600	-4.302%	871,592	-20.595%
2025-03-03	17.5300	18.010000	17.1000	17.2000	-1.882%	1,646,017	-24.012%
2025-02-28	16.2200	17.570000	15.9850	17.5300	+8.010%	1,168,772	-25.442%
2025-02-27	16.2900	16.380000	16.0500	16.2300	-0.734%	1,177,721	-19.470%
2025-02-26	15.6400	16.470000	15.5500	16.3500	+4.540%	1,269,444	-20.061%
2025-02-25	14.5200	15.920000	14.4500	15.6400	+2.089%	1,200,229	-16.432%
2025-02-24	14.9600	15.500000	14.8400	15.3200	+2.681%	985,518	-14.687%
2025-02-21	15.2800	15.280000	14.8200	14.9200	-1.453%	798,091	-12.399%
2025-02-20	15.2900	15.400000	15.0800	15.1400	-1.688%	612,783	-13.672%
2025-02-19	15.5200	15.645000	15.2050	15.4000	-0.901%	832,940	-15.130%
2025-02-18	16.2000	16.220000	15.5250	15.5400	-4.251%	541,090	-15.894%

.dark-mode .rFsFyZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFsFyZ{ color: #333333; background-color: white; border: 2px solid #333333; }DRVNDriven Brands Holdings Inc. Common Stockstock NASDAQ

DRVN
Driven Brands Holdings Inc. Common Stock
stock NASDAQ