Driven Brands Holdings Inc (NQ: DRVN )

11.15 +0.48 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 10.75 11.20 10.71 11.15 1,672,773 +0.48(+4.50%)
May 23, 2024 10.86 10.86 10.64 10.67 961,108 -0.16(-1.48%)
May 22, 2024 10.79 11.00 10.76 10.83 1,038,494 +0.03(+0.28%)
May 21, 2024 11.06 11.10 10.75 10.80 4,183,820 -0.25(-2.26%)
May 20, 2024 11.21 11.23 11.01 11.05 966,915 -0.14(-1.25%)
May 17, 2024 11.05 11.23 10.98 11.19 992,635 +0.07(+0.63%)
May 16, 2024 11.30 11.37 11.05 11.12 830,225 -0.15(-1.33%)
May 15, 2024 11.59 11.65 11.24 11.27 1,191,591 -0.26(-2.25%)
May 14, 2024 11.33 11.57 11.31 11.53 1,247,425 +0.29(+2.58%)
May 13, 2024 11.38 11.46 11.06 11.24 1,635,435 -0.12(-1.06%)
May 10, 2024 11.27 11.43 11.22 11.36 956,083 +0.10(+0.89%)
May 09, 2024 11.22 11.37 11.17 11.26 977,859 +0.03(+0.27%)
May 08, 2024 11.44 11.54 11.23 11.23 1,736,410 -0.27(-2.35%)
May 07, 2024 12.06 12.18 11.46 11.50 1,695,877 -0.50(-4.17%)
May 06, 2024 11.61 12.19 11.49 12.00 1,925,300 +0.41(+3.54%)
May 03, 2024 11.35 11.96 11.35 11.59 2,840,752 -0.10(-0.86%)
May 02, 2024 14.39 14.45 10.59 11.69 9,695,816 -2.97(-20.26%)
May 01, 2024 14.40 14.86 14.23 14.66 1,371,347 +0.33(+2.30%)
Apr 30, 2024 14.44 14.48 14.26 14.33 1,245,529 -0.19(-1.31%)
Apr 29, 2024 14.50 14.67 14.44 14.52 1,600,481 +0.13(+0.90%)
Apr 26, 2024 14.45 14.65 14.29 14.39 967,569 -0.04(-0.28%)
Apr 25, 2024 14.09 14.44 13.76 14.43 1,062,061 +0.18(+1.26%)
Apr 24, 2024 14.98 15.03 14.10 14.25 1,699,520 -0.80(-5.32%)
Apr 23, 2024 14.44 15.12 14.34 15.05 1,260,292 +0.64(+4.44%)
Apr 22, 2024 14.21 14.49 13.99 14.41 1,033,909 +0.30(+2.13%)
Apr 19, 2024 14.50 14.72 13.94 14.11 1,072,486 -0.42(-2.89%)
Apr 18, 2024 14.60 14.80 14.46 14.53 598,449 -0.04(-0.27%)
Apr 17, 2024 14.57 14.76 14.40 14.57 923,157 +0.17(+1.18%)
Apr 16, 2024 14.53 14.59 14.21 14.40 688,550 -0.25(-1.71%)
Apr 15, 2024 14.57 14.78 14.46 14.65 701,756 +0.17(+1.17%)
Apr 12, 2024 15.00 15.09 14.42 14.48 736,126 -0.62(-4.11%)
Apr 11, 2024 15.35 15.35 14.90 15.10 785,416 -0.10(-0.66%)
Apr 10, 2024 14.84 15.29 14.60 15.20 979,868 -0.04(-0.26%)
Apr 09, 2024 15.01 15.40 14.96 15.24 963,179 +0.29(+1.94%)
Apr 08, 2024 14.92 15.04 14.80 14.95 512,193 +0.05(+0.34%)
Apr 05, 2024 14.79 14.96 14.64 14.90 951,494 +0.06(+0.40%)
Apr 04, 2024 15.44 15.58 14.84 14.84 751,784 -0.49(-3.20%)
Apr 03, 2024 15.52 15.55 15.26 15.33 848,844 -0.22(-1.41%)
Apr 02, 2024 15.54 15.63 15.47 15.55 720,198 -0.17(-1.08%)
Apr 01, 2024 15.85 15.85 15.49 15.72 907,614 -0.07(-0.44%)
Mar 28, 2024 15.74 15.82 15.73 15.79 1,178,917 +0.14(+0.89%)
Mar 27, 2024 14.95 15.65 14.91 15.65 1,049,474 +0.83(+5.60%)
Mar 26, 2024 15.26 15.27 14.80 14.82 930,705 -0.34(-2.24%)
Mar 25, 2024 15.37 15.52 15.01 15.16 829,961 -0.15(-0.98%)
Mar 22, 2024 15.40 15.61 15.29 15.31 1,342,019 +0.00(+0.00%)
Mar 21, 2024 15.29 15.57 15.29 15.31 1,041,311 +0.08(+0.53%)
Mar 20, 2024 15.05 15.37 14.84 15.23 1,399,661 +0.13(+0.86%)
Mar 19, 2024 14.98 15.20 14.66 15.10 941,775 +0.08(+0.53%)
Mar 18, 2024 14.83 15.08 14.64 15.02 1,002,444 +0.46(+3.16%)
Mar 15, 2024 14.31 14.59 14.15 14.56 1,204,954 +0.27(+1.89%)
Mar 14, 2024 14.92 14.94 14.27 14.29 1,957,990 -0.58(-3.90%)
Mar 13, 2024 14.62 14.93 14.62 14.87 995,015 +0.21(+1.43%)
Mar 12, 2024 14.79 15.07 14.47 14.66 858,502 -0.19(-1.28%)
Mar 11, 2024 14.69 15.05 14.69 14.85 857,902 +0.09(+0.61%)
Mar 08, 2024 14.80 15.31 14.63 14.76 1,066,371 +0.03(+0.20%)
Mar 07, 2024 13.91 14.82 13.90 14.73 1,324,513 +0.94(+6.82%)
Mar 06, 2024 13.92 13.98 13.62 13.79 646,971 -0.01(-0.07%)
Mar 05, 2024 13.48 13.97 13.47 13.80 804,921 +0.27(+2.00%)
Mar 04, 2024 13.72 13.78 13.33 13.53 743,649 -0.17(-1.24%)
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.