Driven Brands Holdings Inc (DRVN) Historical Stock Data
15.34 ↓0.01 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRVN is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 15.52 | 15.34 | ↓$0.18 (-1.16%) | 15.33 | 15.68 | 811.60K |
| 2025-12-17 | 15.17 | 15.35 | ↑$0.18 (1.19%) | 15.15 | 15.52 | 664.32K |
| 2025-12-16 | 15.24 | 15.22 | ↓$0.02 (-0.13%) | 14.98 | 15.31 | 698.21K |
| 2025-12-15 | 15.44 | 15.12 | ↓$0.32 (-2.07%) | 15.03 | 15.50 | 826.32K |
| 2025-12-12 | 15.58 | 15.41 | ↓$0.17 (-1.09%) | 15.38 | 15.76 | 863.96K |
| 2025-12-11 | 15.24 | 15.51 | ↑$0.27 (1.77%) | 15.22 | 15.56 | 0.99M |
| 2025-12-10 | 14.69 | 15.22 | ↑$0.53 (3.57%) | 14.51 | 15.23 | 1.07M |
| 2025-12-09 | 14.93 | 14.71 | ↓$0.22 (-1.47%) | 14.65 | 15.05 | 787.90K |
| 2025-12-08 | 15.05 | 14.98 | ↓$0.07 (-0.47%) | 14.73 | 15.25 | 1.94M |
| 2025-12-05 | 15.29 | 15.00 | ↓$0.29 (-1.90%) | 14.98 | 15.61 | 1.74M |
| 2025-12-04 | 15.11 | 15.34 | ↑$0.23 (1.52%) | 15.11 | 15.62 | 1.85M |
| 2025-12-03 | 14.60 | 15.10 | ↑$0.50 (3.39%) | 14.50 | 15.37 | 2.04M |
| 2025-12-02 | 14.14 | 14.14 | ↑$0.00 (0.00%) | 13.62 | 14.18 | 1.39M |
| 2025-12-01 | 14.52 | 14.13 | ↓$0.39 (-2.69%) | 14.10 | 14.57 | 855.88K |
| 2025-11-28 | 14.64 | 14.61 | ↓$0.03 (-0.20%) | 14.56 | 14.75 | 446.08K |
| 2025-11-26 | 14.43 | 14.67 | ↑$0.24 (1.66%) | 14.43 | 14.77 | 1.02M |
| 2025-11-25 | 14.13 | 14.46 | ↑$0.33 (2.34%) | 14.13 | 14.63 | 893.40K |
| 2025-11-24 | 13.85 | 14.12 | ↑$0.27 (1.95%) | 13.59 | 14.23 | 2.16M |
| 2025-11-21 | 13.55 | 13.61 | ↑$0.06 (0.44%) | 13.44 | 13.89 | 1.04M |
| 2025-11-20 | 13.76 | 13.53 | ↓$0.23 (-1.67%) | 13.51 | 13.91 | 0.97M |
| 2025-11-19 | 14.13 | 13.64 | ↓$0.49 (-3.47%) | 13.58 | 14.16 | 1.43M |
| 2025-11-18 | 14.01 | 14.03 | ↑$0.02 (0.14%) | 13.99 | 14.43 | 0.92M |
| 2025-11-17 | 13.95 | 14.08 | ↑$0.13 (0.93%) | 13.88 | 14.27 | 1.10M |
| 2025-11-14 | 14.27 | 13.90 | ↓$0.37 (-2.59%) | 13.78 | 14.34 | 1.28M |
| 2025-11-13 | 14.03 | 14.30 | ↑$0.27 (1.92%) | 14.03 | 14.64 | 1.79M |
| 2025-11-12 | 13.90 | 14.04 | ↑$0.14 (1.01%) | 13.90 | 14.22 | 687.44K |
| 2025-11-11 | 13.85 | 13.80 | ↓$0.05 (-0.36%) | 13.74 | 13.91 | 763.29K |
| 2025-11-10 | 13.85 | 13.78 | ↓$0.07 (-0.51%) | 13.62 | 13.93 | 1.20M |
| 2025-11-07 | 14.10 | 13.85 | ↓$0.25 (-1.77%) | 13.65 | 14.38 | 1.76M |
| 2025-11-06 | 14.45 | 14.11 | ↓$0.34 (-2.35%) | 14.00 | 14.61 | 1.77M |
Create an account or log in to view more rows.
$DRVN Not another do nothing day
$DRVN Markets about as efficient as a retirement home
$DRVN Love this stock.
Light taps
$DRVN beauty. Bag secured
$DRVN I hate this company.
$DRVN Guys when can we expect that 30% drop?
$DRVN Move up
let's buy
$DRVN is being added
$DRVN Market is down
No worries
$DRVN we need those buyers and volume.