NASDAQ : DRVN
Driven Brands Holdings Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 12.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Driven Brands Holdings Inc. (DRVN) closed at 12.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.25 | 12.44 | 12.13 | 12.4 | 748,878 | +2.73% |
| 2026-10-29 | 12.05 | 12.145 | 11.93 | 12.07 | 1,054,146 | +1.77% |
| 2026-10-28 | 11.57 | 11.9 | 11.57 | 11.86 | 885,931 | +2.15% |
| 2026-10-27 | 11.67 | 11.815 | 11.47 | 11.61 | 1,150,171 | -0.68% |
| 2026-10-26 | 11.7 | 12 | 11.5 | 11.69 | 910,677 | -0.43% |
| 2026-10-23 | 11.81 | 11.836 | 11.42 | 11.74 | 1,796,428 | -0.68% |
| 2026-10-22 | 11.41 | 11.93 | 11.41 | 11.82 | 1,741,029 | +3.50% |
| 2026-10-21 | 12.17 | 12.17 | 11.165 | 11.42 | 1,700,612 | -5.93% |
| 2026-10-20 | 11.82 | 12.33 | 11.815 | 12.14 | 796,267 | +3.14% |
| 2026-10-19 | 11.79 | 11.99 | 11.695 | 11.77 | 833,158 | -1.26% |
| 2026-10-16 | 11.98 | 12.151 | 11.865 | 11.92 | 664,701 | -0.33% |
| 2026-10-15 | 11.73 | 12.245 | 11.66 | 11.96 | 805,787 | +3.64% |
| 2026-10-14 | 11.5 | 11.62 | 11.42 | 11.54 | 737,940 | -0.86% |
| 2026-10-13 | 11.83 | 12 | 11.61 | 11.64 | 1,269,905 | -1.19% |
| 2026-10-12 | 11.7 | 11.89 | 11.69 | 11.78 | 617,852 | +0.51% |
| 2026-10-09 | 11.79 | 11.85 | 11.64 | 11.72 | 755,179 | -0.42% |
| 2026-10-08 | 11.61 | 11.905 | 11.6 | 11.77 | 1,032,019 | +0.68% |
| 2026-10-07 | 11.69 | 11.855 | 11.65 | 11.69 | 715,986 | -0.60% |
| 2026-10-06 | 11.78 | 11.905 | 11.66 | 11.76 | 806,435 | +0.94% |
| 2026-10-05 | 11.65 | 11.745 | 11.416 | 11.65 | 843,398 | -0.26% |
| 2026-10-02 | 11.77 | 11.875 | 11.625 | 11.68 | 914,756 | +0.60% |
| 2026-10-01 | 11.86 | 12.14 | 11.55 | 11.61 | 1,155,313 | -1.69% |
| 2026-09-30 | 11.9 | 11.955 | 11.765 | 11.81 | 929,590 | +0.08% |
| 2026-09-29 | 11.8 | 12.06 | 11.75 | 11.8 | 1,113,726 | +0.34% |
| 2026-09-28 | 12.26 | 12.29 | 11.71 | 11.76 | 947,985 | -4.47% |
| 2026-09-25 | 12.14 | 12.445 | 11.94 | 12.31 | 1,113,482 | +2.24% |
| 2026-09-24 | 12.3 | 12.42 | 11.97 | 12.04 | 964,877 | -2.39% |
| 2026-09-23 | 12.415 | 12.415 | 12.045 | 12.335 | 738,052 | +0.53% |
| 2026-09-22 | 12.12 | 12.42 | 12.12 | 12.27 | 796,316 | +1.32% |
| 2026-09-21 | 12.31 | 12.32 | 12.01 | 12.11 | 709,268 | -1.38% |
| 2026-09-18 | 12.26 | 12.31 | 12.1 | 12.28 | 1,734,149 | +0.16% |
| 2026-09-17 | 12.25 | 12.355 | 11.965 | 12.26 | 2,859,609 | +1.57% |
| 2026-09-16 | 12.52 | 12.75 | 12 | 12.07 | 1,424,638 | -3.59% |
| 2026-09-15 | 12.98 | 13.29 | 12.46 | 12.52 | 1,110,824 | +0.40% |
| 2026-09-14 | 12.33 | 12.66 | 12.18 | 12.47 | 1,020,492 | +2.63% |
| 2026-09-11 | 12.55 | 12.55 | 12.06 | 12.15 | 862,257 | -1.22% |
| 2026-09-10 | 12.25 | 12.41 | 11.96 | 12.3 | 2,744,067 | -1.84% |
| 2026-09-09 | 13.16 | 13.205 | 12.46 | 12.53 | 1,169,596 | -5.22% |
| 2026-09-08 | 13.47 | 13.515 | 13.21 | 13.22 | 1,058,965 | -2.51% |
| 2026-09-04 | 13.4 | 13.84 | 13.34 | 13.56 | 896,661 | -0.15% |
| 2026-09-03 | 13.1 | 13.6 | 12.98 | 13.58 | 1,143,146 | +5.43% |
| 2026-09-02 | 12.88 | 13.085 | 12.76 | 12.88 | 1,489,294 | +0.63% |
| 2026-09-01 | 12.35 | 12.915 | 12.195 | 12.8 | 1,356,373 | +3.06% |
| 2026-08-31 | 12.42 | 12.485 | 12.135 | 12.42 | 637,737 | -0.40% |
| 2026-08-28 | 12.755 | 12.85 | 12.435 | 12.47 | 810,201 | -1.42% |
| 2026-08-27 | 12.96 | 13.064 | 12.64 | 12.65 | 722,993 | -2.69% |
| 2026-08-26 | 13.18 | 13.34 | 12.84 | 13 | 750,316 | -1.22% |
| 2026-08-25 | 13.1 | 13.205 | 12.92 | 13.16 | 1,150,711 | +1.00% |
| 2026-08-24 | 13.16 | 13.315 | 12.91 | 13.03 | 568,821 | -1.06% |
| 2026-08-21 | 13.08 | 13.23 | 12.84 | 13.17 | 649,021 | +1.00% |
| 2026-08-20 | 13.35 | 13.38 | 12.85 | 13.04 | 1,087,473 | -1.44% |
| 2026-08-19 | 12.96 | 13.36 | 12.96 | 13.23 | 1,272,426 | +2.64% |
| 2026-08-18 | 12.9 | 13.255 | 12.6 | 12.89 | 1,664,499 | +1.06% |
| 2026-08-17 | 12.75 | 12.77 | 12.375 | 12.755 | 761,478 | -1.43% |
| 2026-08-14 | 12.83 | 12.96 | 12.74 | 12.94 | 487,655 | +0.62% |
| 2026-08-13 | 12.64 | 13 | 12.5 | 12.86 | 902,716 | +3.29% |
| 2026-08-12 | 12.34 | 12.5 | 12.175 | 12.45 | 723,078 | +0.89% |
| 2026-08-11 | 12.55 | 12.647 | 12.31 | 12.34 | 652,617 | -1.52% |
| 2026-08-10 | 13.14 | 13.22 | 12.47 | 12.53 | 770,257 | -6.00% |
| 2026-08-07 | 12.98 | 13.4 | 12.87 | 13.33 | 1,007,863 | +2.85% |
| 2026-08-06 | 14.3 | 14.3 | 12.9 | 12.96 | 1,174,460 | -11.29% |
| 2026-08-05 | 14.81 | 14.825 | 14.51 | 14.61 | 766,962 | -1.62% |
| 2026-08-04 | 14.39 | 14.98 | 14.3 | 14.85 | 732,500 | +1.89% |
| 2026-08-03 | 14.42 | 15 | 14.42 | 14.575 | 797,265 | +2.14% |
| 2026-07-31 | 14.48 | 14.52 | 13.99 | 14.27 | 535,825 | -0.56% |
| 2026-07-30 | 14.94 | 15.04 | 14.335 | 14.35 | 402,565 | -4.14% |
| 2026-07-29 | 14.85 | 15.24 | 14.82 | 14.97 | 506,546 | +0.00% |
| 2026-07-28 | 14.48 | 15.065 | 14.445 | 14.97 | 592,851 | +4.18% |
| 2026-07-27 | 13.81 | 14.47 | 13.65 | 14.37 | 620,429 | +5.58% |
| 2026-07-24 | 13.77 | 13.935 | 13.555 | 13.61 | 744,668 | -0.51% |
| 2026-07-23 | 14.04 | 14.04 | 13.57 | 13.68 | 500,938 | -3.18% |
| 2026-07-22 | 14.56 | 14.57 | 14.09 | 14.13 | 621,173 | -2.95% |
| 2026-07-21 | 14.76 | 14.885 | 14.33 | 14.56 | 571,860 | -1.29% |
| 2026-07-20 | 15.26 | 15.57 | 14.72 | 14.75 | 975,245 | -3.09% |
| 2026-07-17 | 15.33 | 15.76 | 15.185 | 15.22 | 607,812 | -1.68% |
| 2026-07-16 | 14.99 | 15.498 | 14.945 | 15.48 | 653,051 | +3.48% |
| 2026-07-15 | 15.62 | 15.79 | 14.89 | 14.96 | 926,299 | -3.36% |
| 2026-07-14 | 15.19 | 15.49 | 14.955 | 15.48 | 476,283 | +1.11% |
| 2026-07-13 | 15.66 | 15.89 | 15.255 | 15.31 | 574,094 | -1.23% |
| 2026-07-10 | 15.26 | 15.795 | 15.26 | 15.5 | 817,246 | +1.37% |
| 2026-07-09 | 14.73 | 15.37 | 14.721 | 15.29 | 748,565 | +3.17% |
| 2026-07-08 | 15.05 | 15.05 | 14.67 | 14.82 | 935,836 | -2.05% |
| 2026-07-07 | 15.14 | 15.38 | 14.91 | 15.13 | 695,886 | +0.33% |
| 2026-07-06 | 14.52 | 15.615 | 14.52 | 15.08 | 1,393,397 | +4.22% |
| 2026-07-02 | 14.24 | 14.71 | 14.14 | 14.47 | 2,173,687 | +2.55% |
| 2026-07-01 | 13.98 | 14.5 | 13.98 | 14.11 | 1,259,742 | +1.22% |
| 2026-06-30 | 13.89 | 14.02 | 13.53 | 13.94 | 854,005 | -0.21% |
| 2026-06-29 | 13.92 | 14.025 | 13.75 | 13.97 | 738,435 | -0.71% |
| 2026-06-26 | 13.45 | 14.09 | 13.45 | 14.07 | 2,323,399 | +3.91% |
| 2026-06-25 | 13.05 | 13.575 | 12.9 | 13.54 | 620,539 | +2.65% |
| 2026-06-24 | 12.48 | 13.2 | 12.48 | 13.19 | 793,289 | +5.94% |
| 2026-06-23 | 12.23 | 12.52 | 12.125 | 12.45 | 811,326 | +1.47% |
| 2026-06-22 | 12.55 | 12.645 | 12.24 | 12.27 | 738,520 | -3.23% |
| 2026-06-18 | 12.76 | 12.821 | 12.61 | 12.68 | 1,024,613 | +1.04% |
| 2026-06-17 | 13.13 | 13.3 | 12.515 | 12.55 | 1,065,236 | -6.06% |
| 2026-06-16 | 13.44 | 13.64 | 13.09 | 13.36 | 846,045 | -0.74% |
| 2026-06-15 | 13.56 | 13.82 | 13.385 | 13.46 | 1,005,322 | +0.22% |
| 2026-06-12 | 13.55 | 13.891 | 13.03 | 13.43 | 1,296,512 | -2.89% |
| 2026-06-11 | 14.25 | 14.63 | 13.18 | 13.83 | 1,945,678 | +2.14% |
| 2026-06-10 | 13.29 | 14.28 | 13.155 | 13.54 | 1,623,252 | +2.50% |
| 2026-06-09 | 13.52 | 13.63 | 13.095 | 13.21 | 943,135 | -1.93% |
| 2026-06-08 | 13.08 | 13.69 | 12.9 | 13.47 | 706,396 | +3.62% |
| 2026-06-05 | 13.07 | 13.28 | 12.86 | 13 | 778,410 | +0.85% |
| 2026-06-04 | 13.16 | 13.16 | 12.64 | 12.89 | 1,191,141 | +0.86% |
| 2026-06-03 | 13.29 | 13.311 | 12.76 | 12.78 | 951,377 | -3.84% |
| 2026-06-02 | 13.55 | 13.55 | 13.21 | 13.29 | 1,038,423 | -2.14% |
| 2026-06-01 | 13.74 | 13.85 | 13.53 | 13.58 | 992,458 | -1.88% |
| 2026-05-29 | 14.21 | 14.21 | 13.81 | 13.84 | 813,280 | -2.47% |
| 2026-05-28 | 14.2 | 14.44 | 14.155 | 14.19 | 881,535 | -0.21% |
| 2026-05-27 | 13.72 | 14.265 | 13.72 | 14.22 | 1,237,511 | +3.80% |
| 2026-05-26 | 13.62 | 13.925 | 13.495 | 13.7 | 1,051,273 | -0.51% |
| 2026-05-22 | 13.55 | 13.82 | 13.45 | 13.77 | 1,231,680 | +2.15% |
| 2026-05-21 | 12.65 | 13.53 | 12.49 | 13.48 | 4,774,425 | +3.77% |
| 2026-05-20 | 13.08 | 13.17 | 12.7 | 12.99 | 4,446,867 | -1.81% |
| 2026-05-19 | 14.225 | 14.38 | 13.215 | 13.23 | 1,976,405 | -7.09% |
| 2026-05-18 | 13 | 14.325 | 12.945 | 14.24 | 3,144,802 | +9.54% |
| 2026-05-15 | 12.78 | 13.13 | 12.66 | 13 | 1,226,519 | +3.67% |
| 2026-05-14 | 12.86 | 12.96 | 12.5 | 12.54 | 1,308,081 | -1.10% |
| 2026-05-13 | 12.73 | 13.05 | 12.62 | 12.68 | 1,373,443 | -1.25% |
| 2026-05-12 | 13.25 | 13.275 | 12.59 | 12.84 | 1,707,819 | -3.09% |