Skip to main content

Driven Brands Holdings Inc (NQ: DRVN )

14.48 -0.62 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.00 15.09 14.42 14.48 736,125 -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%)
Mar 01, 2024 13.90 13.98 13.61 13.70 1,138,600 -0.11(-0.80%)
Feb 29, 2024 13.73 13.88 13.60 13.81 918,553 +0.25(+1.84%)
Feb 28, 2024 13.58 13.87 13.50 13.56 874,838 -0.08(-0.59%)
Feb 27, 2024 13.20 13.74 13.14 13.64 1,336,663 +0.49(+3.73%)
Feb 26, 2024 13.54 13.67 13.15 13.15 1,358,727 -0.31(-2.30%)
Feb 23, 2024 12.96 13.82 12.75 13.46 2,158,668 +0.52(+4.02%)
Feb 22, 2024 12.38 14.15 12.32 12.94 3,425,022 -1.62(-11.13%)
Feb 21, 2024 14.20 14.57 14.18 14.56 2,610,930 +0.24(+1.68%)
Feb 20, 2024 13.91 14.40 13.91 14.32 1,727,630 +0.12(+0.85%)
Feb 16, 2024 13.70 14.46 13.61 14.20 1,794,417 +0.50(+3.65%)
Feb 15, 2024 13.65 13.79 13.57 13.70 912,953 +0.26(+1.93%)
Feb 14, 2024 13.34 13.53 13.23 13.44 989,976 +0.28(+2.13%)
Feb 13, 2024 13.31 13.32 12.90 13.16 931,542 -0.51(-3.73%)
Feb 12, 2024 13.39 13.74 13.39 13.67 660,167 +0.28(+2.09%)
Feb 09, 2024 13.40 13.46 13.26 13.39 644,931 +0.04(+0.30%)
Feb 08, 2024 13.15 13.48 13.06 13.35 656,980 +0.17(+1.29%)
Feb 07, 2024 13.21 13.22 12.99 13.18 719,647 +0.10(+0.76%)
Feb 06, 2024 12.86 13.08 12.59 13.08 748,894 +0.33(+2.59%)
Feb 05, 2024 13.20 13.23 12.75 12.75 919,741 -0.59(-4.42%)
Feb 02, 2024 13.47 13.49 13.19 13.34 718,692 -0.20(-1.48%)
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.