Driven Brands Holdings Inc (DRVN) Historical Stock Data
14.53 ↓0.04 (-0.27%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRVN is up 0.06% a day on average. There have been 17 days where Driven Brands Holdings Inc closed green and 13 days where DRVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 14.60 | 14.53 | ↓$0.07 (-0.48%) | 14.46 | 14.80 | 598.45K |
| 2024-04-17 | 14.57 | 14.57 | ↑$0.00 (0.00%) | 14.40 | 14.76 | 0.92M |
| 2024-04-16 | 14.53 | 14.40 | ↓$0.13 (-0.89%) | 14.21 | 14.59 | 688.54K |
| 2024-04-15 | 14.57 | 14.65 | ↑$0.08 (0.55%) | 14.46 | 14.78 | 701.76K |
| 2024-04-12 | 15.00 | 14.48 | ↓$0.52 (-3.47%) | 14.42 | 15.09 | 736.13K |
| 2024-04-11 | 15.35 | 15.10 | ↓$0.25 (-1.63%) | 14.90 | 15.35 | 785.42K |
| 2024-04-10 | 14.84 | 15.20 | ↑$0.36 (2.43%) | 14.60 | 15.29 | 0.98M |
| 2024-04-09 | 15.01 | 15.24 | ↑$0.23 (1.53%) | 14.96 | 15.40 | 0.96M |
| 2024-04-08 | 14.92 | 14.95 | ↑$0.03 (0.20%) | 14.80 | 15.04 | 512.19K |
| 2024-04-05 | 14.79 | 14.90 | ↑$0.11 (0.74%) | 14.64 | 14.96 | 0.95M |
| 2024-04-04 | 15.44 | 14.84 | ↓$0.60 (-3.89%) | 14.84 | 15.58 | 751.78K |
| 2024-04-03 | 15.52 | 15.33 | ↓$0.19 (-1.22%) | 15.26 | 15.56 | 848.84K |
| 2024-04-02 | 15.54 | 15.55 | ↑$0.01 (0.06%) | 15.47 | 15.64 | 720.20K |
| 2024-04-01 | 15.85 | 15.72 | ↓$0.13 (-0.82%) | 15.50 | 15.85 | 683.05K |
| 2024-03-28 | 15.74 | 15.79 | ↑$0.05 (0.32%) | 15.73 | 16.00 | 0.91M |
| 2024-03-27 | 14.95 | 15.65 | ↑$0.70 (4.68%) | 14.91 | 15.65 | 1.05M |
| 2024-03-26 | 15.26 | 14.82 | ↓$0.44 (-2.88%) | 14.81 | 15.27 | 0.93M |
| 2024-03-25 | 15.37 | 15.16 | ↓$0.21 (-1.37%) | 15.01 | 15.52 | 829.76K |
| 2024-03-22 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 15.29 | 15.61 | 0.96M |
| 2024-03-21 | 15.29 | 15.31 | ↑$0.02 (0.13%) | 15.29 | 15.58 | 828.04K |
| 2024-03-20 | 15.05 | 15.23 | ↑$0.18 (1.20%) | 14.84 | 15.37 | 1.40M |
| 2024-03-19 | 14.98 | 15.10 | ↑$0.12 (0.80%) | 14.66 | 15.20 | 0.94M |
| 2024-03-18 | 14.83 | 15.02 | ↑$0.19 (1.28%) | 14.64 | 15.08 | 1M |
| 2024-03-15 | 14.31 | 14.56 | ↑$0.25 (1.75%) | 14.15 | 14.59 | 1.20M |
| 2024-03-14 | 14.92 | 14.29 | ↓$0.63 (-4.22%) | 14.27 | 14.94 | 1.96M |
| 2024-03-13 | 14.62 | 14.87 | ↑$0.25 (1.71%) | 14.62 | 14.93 | 1M |
| 2024-03-12 | 14.79 | 14.66 | ↓$0.13 (-0.88%) | 14.47 | 15.07 | 858.50K |
| 2024-03-11 | 14.69 | 14.85 | ↑$0.16 (1.09%) | 14.69 | 15.05 | 857.90K |
| 2024-03-08 | 14.80 | 14.76 | ↓$0.04 (-0.27%) | 14.63 | 15.31 | 1.07M |
| 2024-03-07 | 13.91 | 14.73 | ↑$0.82 (5.90%) | 13.91 | 14.83 | 1.32M |
Create an account or log in to view more rows.
$DRVN MAY RIP TOMORROW
$DRVN Buy Buy Buy
$DRVN wow you bulls are losers
$DRVN This was indeed a beautiful day.
$DRVN Come on.. Let it fall.. buy later bulls
$DRVN We will not sell!
$DRVN buy
$DRVN choo choo
$DRVN only getting stronger
$DRVN I need a smoke after this trade