Skip to main content
logo
Driven Brands Holdings Inc. (DRVN)
NASDAQ: DRVN · Real-Time Price · USD
15.56
-0.14 (-0.89%)
Jan 13, 2026, 4:00 PM EST - Market closed

Driven Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202615.6515.6515.2115.5615.56-0.89%818,752
Jan 12, 202615.7815.9315.4115.7015.70-1.13%787,475
Jan 9, 202615.3215.9015.3215.8815.883.52%936,595
Jan 8, 202614.6115.4614.5415.3415.344.50%669,632
Jan 7, 202614.9715.0014.6314.6814.68-1.87%613,465
Jan 6, 202614.8814.9714.6514.9614.96-0.13%761,109
Jan 5, 202614.3615.0214.3614.9814.983.31%1,056,952
Jan 2, 202614.8614.8614.3414.5014.50-2.16%832,774
Dec 31, 202514.9615.0514.7514.8214.82-1.20%672,184
Dec 30, 202514.7115.0214.7115.0015.001.69%736,385
Dec 29, 202514.8114.8914.6714.7514.75-0.47%636,564
Dec 26, 202514.9214.9214.7414.8214.82-0.60%553,049
Dec 24, 202514.8515.0214.8514.9114.91-0.07%341,018
Dec 23, 202515.1615.1814.7714.9214.92-1.39%704,914
Dec 22, 202514.8315.1814.8215.1315.131.54%842,462
Dec 19, 202515.3015.3514.8814.9014.90-2.87%1,172,736
Dec 18, 202515.5215.6815.3315.3415.34-0.07%811,598
Dec 17, 202515.1715.5215.1515.3515.350.85%664,319
Dec 16, 202515.2415.3114.9815.2215.220.66%698,213
Dec 15, 202515.4415.5015.0315.1215.12-1.88%826,318
Dec 12, 202515.5815.7615.3815.4115.41-0.64%864,057
Dec 11, 202515.2415.5615.2215.5115.511.94%986,809
Dec 10, 202514.6915.2314.5115.2215.223.43%1,066,781
Dec 9, 202514.9315.0514.6514.7114.71-1.80%787,897
Dec 8, 202515.0515.2514.7314.9814.98-0.13%1,957,969
Dec 5, 202515.2915.6114.9815.0015.00-2.22%1,741,790
Dec 4, 202515.1115.6215.1115.3415.341.62%1,851,393
Dec 3, 202514.6015.3714.5015.1015.106.75%2,043,766
Dec 2, 202514.1414.1813.6214.1414.140.07%1,388,532
Dec 1, 202514.5214.5714.1014.1314.13-3.29%855,907
Nov 28, 202514.6414.7514.5614.6114.61-0.41%446,078
Nov 26, 202514.4314.7714.4314.6714.671.45%1,024,408
Nov 25, 202514.1314.6314.1314.4614.462.41%907,500
Nov 24, 202513.8514.2313.5914.1214.123.75%2,157,721
Nov 21, 202513.5513.8913.4413.6113.610.59%1,039,806
Nov 20, 202513.7613.9113.5113.5313.53-0.81%971,704
Nov 19, 202514.1314.1613.5813.6413.64-2.78%1,430,852
Nov 18, 202514.0114.4313.9914.0314.03-0.36%915,039
Nov 17, 202513.9514.2713.8814.0814.081.29%1,102,199
Nov 14, 202514.2714.3413.7813.9013.90-2.80%1,282,210
Nov 13, 202514.0314.6414.0314.3014.301.85%1,792,028
Nov 12, 202513.9014.2213.9014.0414.041.74%687,471
Nov 11, 202513.8513.9113.7413.8013.800.15%782,817
Nov 10, 202513.8513.9313.6213.7813.78-0.51%1,202,218
Nov 7, 202514.1014.3813.6513.8513.85-1.84%1,760,805
Nov 6, 202514.4514.6114.0014.1114.11-2.59%1,772,599
Nov 5, 202514.7514.8513.9614.4914.49-3.50%1,645,808
Nov 4, 202514.7215.9314.7215.0115.015.33%1,786,558
Nov 3, 202514.2814.4013.9314.2514.25-0.70%2,265,645
Oct 31, 202514.6014.6614.2614.3514.35-2.31%1,128,568