Driven Brands Holdings Inc. DRVN
11.33 USD -0.20 (-1.73%)
Regular-session close
11.33 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
11.24 Day range 11.70
10.30 52-week range 17.09
- YTD
- -23.55%
- 1 year
- -20.77%
DRVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.62 | 11.70 | 11.24 | 11.33 | -0.20 | -1.73% | 858,107 |
| Nov 12, 2026 | 11.95 | 12.07 | 11.50 | 11.53 | -0.43 | -3.60% | 679,800 |
| Nov 11, 2026 | 11.82 | 12.15 | 11.64 | 11.96 | -0.14 | -1.16% | 1,091,400 |
| Nov 10, 2026 | 12.15 | 12.28 | 11.78 | 12.10 | -0.16 | -1.31% | 769,200 |
| Nov 9, 2026 | 11.92 | 12.29 | 11.80 | 12.26 | +0.37 | +3.11% | 777,900 |
| Nov 6, 2026 | 11.30 | 11.94 | 10.82 | 11.89 | -0.19 | -1.57% | 1,066,600 |
| Nov 5, 2026 | 12.20 | 12.37 | 11.61 | 12.08 | +0.17 | +1.43% | 1,373,700 |
| Nov 4, 2026 | 10.98 | 12.36 | 10.95 | 11.91 | +0.63 | +5.59% | 3,319,400 |
| Nov 3, 2026 | 10.75 | 11.89 | 10.71 | 11.28 | -1.44 | -11.32% | 3,217,600 |
| Nov 2, 2026 | 12.40 | 12.87 | 12.22 | 12.72 | +0.32 | +2.58% | 784,900 |
| Oct 30, 2026 | 12.25 | 12.44 | 12.13 | 12.40 | +0.33 | +2.73% | 748,900 |
| Oct 29, 2026 | 12.05 | 12.15 | 11.93 | 12.07 | +0.21 | +1.77% | 1,054,100 |
| Oct 28, 2026 | 11.57 | 11.90 | 11.57 | 11.86 | +0.25 | +2.15% | 885,900 |
| Oct 27, 2026 | 11.67 | 11.81 | 11.47 | 11.61 | -0.08 | -0.68% | 1,150,200 |
| Oct 26, 2026 | 11.70 | 12.00 | 11.50 | 11.69 | -0.05 | -0.43% | 910,700 |
| Oct 23, 2026 | 11.81 | 11.84 | 11.42 | 11.74 | -0.08 | -0.68% | 1,796,400 |
| Oct 22, 2026 | 11.41 | 11.93 | 11.41 | 11.82 | +0.40 | +3.50% | 1,741,000 |
| Oct 21, 2026 | 12.17 | 12.17 | 11.16 | 11.42 | -0.72 | -5.93% | 1,700,600 |
| Oct 20, 2026 | 11.82 | 12.33 | 11.81 | 12.14 | +0.37 | +3.14% | 796,300 |
| Oct 19, 2026 | 11.79 | 11.99 | 11.69 | 11.77 | -0.15 | -1.26% | 833,200 |
| Oct 16, 2026 | 11.98 | 12.15 | 11.86 | 11.92 | -0.04 | -0.33% | 1,221,900 |
| Oct 15, 2026 | 11.73 | 12.24 | 11.66 | 11.96 | +0.42 | +3.64% | 805,800 |
| Oct 14, 2026 | 11.50 | 11.62 | 11.42 | 11.54 | -0.10 | -0.86% | 1,016,500 |
| Oct 13, 2026 | 11.83 | 12.00 | 11.61 | 11.64 | -0.14 | -1.19% | 1,269,900 |
| Oct 12, 2026 | 11.70 | 11.89 | 11.69 | 11.78 | +0.06 | +0.51% | 617,900 |
| Oct 9, 2026 | 11.79 | 11.85 | 11.64 | 11.72 | -0.05 | -0.42% | 824,800 |
| Oct 8, 2026 | 11.61 | 11.90 | 11.60 | 11.77 | +0.08 | +0.68% | 1,032,100 |
| Oct 7, 2026 | 11.69 | 11.85 | 11.65 | 11.69 | -0.07 | -0.60% | 716,000 |
| Oct 6, 2026 | 11.78 | 11.90 | 11.66 | 11.76 | +0.11 | +0.94% | 806,400 |
| Oct 5, 2026 | 11.65 | 11.74 | 11.42 | 11.65 | -0.03 | -0.26% | 843,400 |
| Oct 2, 2026 | 11.77 | 11.88 | 11.63 | 11.68 | +0.07 | +0.60% | 914,800 |
| Oct 1, 2026 | 11.86 | 12.14 | 11.55 | 11.61 | -0.20 | -1.69% | 1,155,300 |
| Sep 30, 2026 | 11.90 | 11.95 | 11.77 | 11.81 | +0.01 | +0.08% | 929,600 |
| Sep 29, 2026 | 11.80 | 12.06 | 11.75 | 11.80 | +0.04 | +0.34% | 1,113,700 |
| Sep 28, 2026 | 12.26 | 12.29 | 11.71 | 11.76 | -0.55 | -4.47% | 947,700 |
| Sep 25, 2026 | 12.14 | 12.44 | 11.94 | 12.31 | +0.27 | +2.24% | 1,113,500 |
| Sep 24, 2026 | 12.30 | 12.42 | 11.97 | 12.04 | -0.30 | -2.43% | 964,900 |
| Sep 23, 2026 | 12.41 | 12.41 | 12.05 | 12.34 | +0.07 | +0.57% | 738,100 |
| Sep 22, 2026 | 12.12 | 12.42 | 12.12 | 12.27 | +0.16 | +1.32% | 796,300 |
| Sep 21, 2026 | 12.31 | 12.32 | 12.01 | 12.11 | -0.17 | -1.38% | 709,300 |
| Sep 18, 2026 | 12.26 | 12.31 | 12.10 | 12.28 | +0.02 | +0.16% | 1,734,100 |
| Sep 17, 2026 | 12.25 | 12.35 | 11.97 | 12.26 | +0.19 | +1.57% | 2,859,600 |
| Sep 16, 2026 | 12.52 | 12.75 | 12.00 | 12.07 | -0.45 | -3.59% | 1,423,700 |
| Sep 15, 2026 | 12.98 | 13.29 | 12.46 | 12.52 | +0.05 | +0.40% | 1,110,800 |
| Sep 14, 2026 | 12.33 | 12.66 | 12.18 | 12.47 | +0.32 | +2.63% | 1,020,500 |
| Sep 11, 2026 | 12.55 | 12.55 | 12.06 | 12.15 | -0.15 | -1.22% | 862,300 |
| Sep 10, 2026 | 12.25 | 12.41 | 11.96 | 12.30 | -0.23 | -1.84% | 2,744,100 |
| Sep 9, 2026 | 13.16 | 13.20 | 12.46 | 12.53 | -0.69 | -5.22% | 1,169,600 |
| Sep 8, 2026 | 13.47 | 13.52 | 13.21 | 13.22 | -0.34 | -2.51% | 1,059,000 |
| Sep 4, 2026 | 13.40 | 13.84 | 13.34 | 13.56 | -0.02 | -0.15% | 896,700 |
| Sep 3, 2026 | 13.10 | 13.60 | 12.98 | 13.58 | +0.70 | +5.43% | 1,143,100 |
| Sep 2, 2026 | 12.88 | 13.09 | 12.76 | 12.88 | +0.08 | +0.63% | 1,489,300 |
| Sep 1, 2026 | 12.35 | 12.91 | 12.19 | 12.80 | +0.38 | +3.06% | 1,356,400 |
| Aug 31, 2026 | 12.42 | 12.48 | 12.14 | 12.42 | -0.05 | -0.40% | 637,700 |
| Aug 28, 2026 | 12.76 | 12.85 | 12.44 | 12.47 | -0.18 | -1.42% | 810,200 |
| Aug 27, 2026 | 12.96 | 13.06 | 12.64 | 12.65 | -0.35 | -2.69% | 722,900 |
| Aug 26, 2026 | 13.18 | 13.34 | 12.84 | 13.00 | -0.16 | -1.22% | 750,300 |
| Aug 25, 2026 | 13.10 | 13.20 | 12.92 | 13.16 | +0.13 | +1.00% | 1,150,700 |
| Aug 24, 2026 | 13.16 | 13.31 | 12.91 | 13.03 | -0.14 | -1.06% | 568,800 |
| Aug 21, 2026 | 13.08 | 13.23 | 12.84 | 13.17 | +0.13 | +1.00% | 649,000 |
| Aug 20, 2026 | 13.35 | 13.38 | 12.85 | 13.04 | -0.19 | -1.44% | 1,087,500 |
| Aug 19, 2026 | 12.96 | 13.36 | 12.96 | 13.23 | +0.34 | +2.64% | 1,272,400 |
| Aug 18, 2026 | 12.90 | 13.26 | 12.60 | 12.89 | +0.13 | +1.02% | 1,664,500 |
| Aug 17, 2026 | 12.75 | 12.77 | 12.38 | 12.76 | -0.18 | -1.39% | 761,500 |
| Aug 14, 2026 | 12.83 | 12.96 | 12.74 | 12.94 | +0.08 | +0.62% | 487,700 |
65 days, newest first. Daily bars as drawn on the DRVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.