Skip to main content

Driven Brands Holdings Inc (NQ: DRVN )

14.49 +0.49 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 14.06 14.57 13.93 14.49 518,482 +0.49(+3.50%)
Oct 14, 2024 13.56 14.12 13.54 14.00 836,587 +0.44(+3.24%)
Oct 11, 2024 13.56 13.65 13.47 13.56 430,210 +0.00(+0.00%)
Oct 10, 2024 13.81 13.94 13.54 13.56 424,403 -0.34(-2.45%)
Oct 09, 2024 14.04 14.13 13.84 13.90 396,959 -0.15(-1.07%)
Oct 08, 2024 14.16 14.20 14.00 14.05 257,479 -0.06(-0.43%)
Oct 07, 2024 14.46 14.49 14.03 14.11 742,502 -0.40(-2.76%)
Oct 04, 2024 14.64 14.64 14.38 14.51 435,530 +0.07(+0.48%)
Oct 03, 2024 14.79 14.86 14.41 14.44 929,278 -0.35(-2.37%)
Oct 02, 2024 14.49 14.81 14.32 14.79 547,387 +0.29(+2.00%)
Oct 01, 2024 14.16 14.58 13.90 14.50 786,382 +0.23(+1.61%)
Sep 30, 2024 14.17 14.50 14.13 14.27 616,428 -0.04(-0.28%)
Sep 27, 2024 14.80 14.91 14.29 14.31 528,333 -0.35(-2.39%)
Sep 26, 2024 14.50 14.86 14.50 14.66 550,249 +0.20(+1.38%)
Sep 25, 2024 14.93 15.15 14.26 14.46 1,107,332 -0.43(-2.89%)
Sep 24, 2024 14.81 15.08 14.78 14.89 839,044 +0.09(+0.61%)
Sep 23, 2024 14.85 15.04 14.47 14.80 796,064 -0.04(-0.27%)
Sep 20, 2024 14.93 15.07 14.72 14.84 812,978 -0.10(-0.67%)
Sep 19, 2024 14.77 15.25 14.77 14.94 596,678 +0.66(+4.62%)
Sep 18, 2024 14.51 14.76 14.25 14.28 408,322 -0.22(-1.52%)
Sep 17, 2024 14.60 14.62 14.37 14.50 384,740 +0.06(+0.42%)
Sep 16, 2024 14.18 14.45 14.16 14.44 504,231 +0.30(+2.12%)
Sep 13, 2024 13.75 14.14 13.59 14.14 444,552 +0.42(+3.06%)
Sep 12, 2024 13.69 13.92 13.44 13.72 562,259 +0.10(+0.73%)
Sep 11, 2024 13.69 13.81 13.35 13.62 457,030 -0.09(-0.66%)
Sep 10, 2024 14.02 14.02 13.64 13.71 400,718 -0.27(-1.93%)
Sep 09, 2024 13.94 14.39 13.87 13.98 676,151 +0.10(+0.72%)
Sep 06, 2024 14.22 14.38 13.77 13.88 586,400 -0.34(-2.39%)
Sep 05, 2024 14.05 14.39 13.94 14.22 721,988 +0.24(+1.72%)
Sep 04, 2024 13.96 14.24 13.85 13.98 685,704 -0.09(-0.64%)
Sep 03, 2024 14.33 14.34 14.03 14.07 879,212 -0.27(-1.88%)
Aug 30, 2024 14.25 14.50 14.24 14.34 551,588 +0.09(+0.63%)
Aug 29, 2024 13.97 14.33 13.97 14.25 711,865 +0.35(+2.52%)
Aug 28, 2024 14.00 14.16 13.84 13.90 546,871 -0.11(-0.79%)
Aug 27, 2024 14.63 14.63 13.94 14.01 611,871 -0.66(-4.50%)
Aug 26, 2024 14.51 14.77 14.51 14.67 484,661 +0.17(+1.17%)
Aug 23, 2024 14.08 14.52 14.01 14.50 437,408 +0.47(+3.35%)
Aug 22, 2024 14.11 14.15 13.97 14.03 435,026 -0.12(-0.85%)
Aug 21, 2024 13.84 14.16 13.70 14.15 542,585 +0.48(+3.51%)
Aug 20, 2024 13.81 13.84 13.52 13.67 579,191 -0.16(-1.16%)
Aug 19, 2024 13.86 13.86 13.54 13.83 441,589 +0.04(+0.29%)
Aug 16, 2024 13.77 13.98 13.71 13.79 501,548 -0.07(-0.51%)
Aug 15, 2024 13.49 13.96 13.43 13.86 794,908 +0.74(+5.64%)
Aug 14, 2024 13.20 13.20 12.93 13.12 467,270 -0.10(-0.76%)
Aug 13, 2024 13.05 13.23 12.94 13.22 604,483 +0.23(+1.77%)
Aug 12, 2024 13.48 13.51 12.92 12.99 653,258 -0.53(-3.92%)
Aug 09, 2024 13.12 13.59 13.07 13.52 521,459 +0.43(+3.28%)
Aug 08, 2024 12.96 13.26 12.92 13.09 602,695 +0.15(+1.16%)
Aug 07, 2024 13.48 13.63 12.91 12.94 934,459 -0.45(-3.36%)
Aug 06, 2024 13.24 13.61 13.03 13.39 1,030,405 +0.09(+0.68%)
Aug 05, 2024 13.02 13.48 12.73 13.30 891,168 -0.27(-1.99%)
Aug 02, 2024 14.20 14.26 13.55 13.57 1,014,118 -0.94(-6.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.