Driven Brands Holdings Inc (NQ: DRVN )

16.72 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 16.60 16.75 16.52 16.72 381,377 +0.01(+0.06%)
Nov 11, 2024 16.43 16.77 16.40 16.71 617,334 +0.36(+2.20%)
Nov 08, 2024 16.27 16.38 16.00 16.35 547,563 +0.00(+0.00%)
Nov 07, 2024 16.23 16.52 16.03 16.35 855,939 +0.13(+0.80%)
Nov 06, 2024 15.81 16.40 15.59 16.22 1,158,543 +0.99(+6.50%)
Nov 05, 2024 14.85 15.25 14.82 15.23 526,427 +0.35(+2.35%)
Nov 04, 2024 14.76 15.10 14.76 14.88 683,875 +0.13(+0.88%)
Nov 01, 2024 14.94 15.07 14.60 14.75 1,119,186 -0.10(-0.67%)
Oct 31, 2024 14.96 15.86 14.73 14.85 1,787,997 +0.66(+4.65%)
Oct 30, 2024 14.08 14.29 14.03 14.19 1,368,451 +0.09(+0.64%)
Oct 29, 2024 14.67 14.67 14.04 14.10 621,316 -0.64(-4.34%)
Oct 28, 2024 14.61 14.81 14.55 14.74 434,117 +0.21(+1.45%)
Oct 25, 2024 14.55 14.67 14.36 14.53 351,015 +0.02(+0.14%)
Oct 24, 2024 14.35 14.57 14.30 14.51 553,238 +0.16(+1.11%)
Oct 23, 2024 14.27 14.36 14.06 14.35 447,699 +0.02(+0.14%)
Oct 22, 2024 14.25 14.48 14.24 14.33 751,299 +0.02(+0.14%)
Oct 21, 2024 14.65 14.66 14.15 14.31 558,088 -0.36(-2.45%)
Oct 18, 2024 14.55 14.71 14.46 14.67 861,685 +0.12(+0.82%)
Oct 17, 2024 14.83 14.87 14.50 14.55 899,595 -0.18(-1.22%)
Oct 16, 2024 14.54 15.00 14.54 14.73 520,711 +0.24(+1.66%)
Oct 15, 2024 14.06 14.57 13.93 14.49 518,482 +0.49(+3.50%)
Oct 14, 2024 13.56 14.12 13.54 14.00 836,587 +0.44(+3.24%)
Oct 11, 2024 13.56 13.65 13.47 13.56 430,210 +0.00(+0.00%)
Oct 10, 2024 13.81 13.94 13.54 13.56 424,403 -0.34(-2.45%)
Oct 09, 2024 14.04 14.13 13.84 13.90 396,959 -0.15(-1.07%)
Oct 08, 2024 14.16 14.20 14.00 14.05 257,479 -0.06(-0.43%)
Oct 07, 2024 14.46 14.49 14.03 14.11 742,502 -0.40(-2.76%)
Oct 04, 2024 14.64 14.64 14.38 14.51 435,530 +0.07(+0.48%)
Oct 03, 2024 14.79 14.86 14.41 14.44 929,278 -0.35(-2.37%)
Oct 02, 2024 14.49 14.81 14.32 14.79 547,387 +0.29(+2.00%)
Oct 01, 2024 14.16 14.58 13.90 14.50 786,382 +0.23(+1.61%)
Sep 30, 2024 14.17 14.50 14.13 14.27 616,428 -0.04(-0.28%)
Sep 27, 2024 14.80 14.91 14.29 14.31 528,333 -0.35(-2.39%)
Sep 26, 2024 14.50 14.86 14.50 14.66 550,249 +0.20(+1.38%)
Sep 25, 2024 14.93 15.15 14.26 14.46 1,107,332 -0.43(-2.89%)
Sep 24, 2024 14.81 15.08 14.78 14.89 839,044 +0.09(+0.61%)
Sep 23, 2024 14.85 15.04 14.47 14.80 796,064 -0.04(-0.27%)
Sep 20, 2024 14.93 15.07 14.72 14.84 812,978 -0.10(-0.67%)
Sep 19, 2024 14.77 15.25 14.77 14.94 596,678 +0.66(+4.62%)
Sep 18, 2024 14.51 14.76 14.25 14.28 408,322 -0.22(-1.52%)
Sep 17, 2024 14.60 14.62 14.37 14.50 384,740 +0.06(+0.42%)
Sep 16, 2024 14.18 14.45 14.16 14.44 504,231 +0.30(+2.12%)
Sep 13, 2024 13.75 14.14 13.59 14.14 444,552 +0.42(+3.06%)
Sep 12, 2024 13.69 13.92 13.44 13.72 562,259 +0.10(+0.73%)
Sep 11, 2024 13.69 13.81 13.35 13.62 457,030 -0.09(-0.66%)
Sep 10, 2024 14.02 14.02 13.64 13.71 400,718 -0.27(-1.93%)
Sep 09, 2024 13.94 14.39 13.87 13.98 676,151 +0.10(+0.72%)
Sep 06, 2024 14.22 14.38 13.77 13.88 586,400 -0.34(-2.39%)
Sep 05, 2024 14.05 14.39 13.94 14.22 721,988 +0.24(+1.72%)
Sep 04, 2024 13.96 14.24 13.85 13.98 685,704 -0.09(-0.64%)
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.