Driven Brands Holdings Inc (DRVN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.6% vs the 50-day and -6.7% vs the 200-day average, 28.3% below the 52-week high and +26.5% off the 52-week low; a death cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Driven Brands Holdings Inc trades 1.6% above its 50-day and 6.7% below its 200-day moving average. (as of 2026-10-30)

Driven Brands owns and franchises a group of automotive service brands across the United States and Canada, run through Take 5, Franchise Brands and Auto Glass Now segments. It covers oil changes, paint and collision repair, glass replacement and calibration, and maintenance work such as fluid exchanges and filter changes.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DRVN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.25	12.43	12.13	12.40	+2.73%	748,878
2026-10-29	12.05	12.14	11.93	12.07	+1.77%	1,054,100
2026-10-28	11.57	11.90	11.57	11.86	+2.15%	885,900
2026-10-27	11.67	11.81	11.47	11.61	-0.68%	1,150,200
2026-10-26	11.70	12.00	11.50	11.69	-0.43%	910,700
2026-10-23	11.81	11.84	11.42	11.74	-0.68%	1,796,400
2026-10-22	11.41	11.93	11.41	11.82	+3.50%	1,741,000
2026-10-21	12.17	12.17	11.16	11.42	-5.93%	1,700,600
2026-10-20	11.82	12.33	11.81	12.14	+3.14%	796,300
2026-10-19	11.79	11.99	11.70	11.77	-1.26%	833,200
2026-10-16	11.98	12.15	11.87	11.92	-0.33%	1,221,900
2026-10-15	11.73	12.24	11.66	11.96	+3.64%	805,800
2026-10-14	11.50	11.62	11.42	11.54	-0.86%	1,016,500
2026-10-13	11.83	12.00	11.61	11.64	-1.19%	1,269,900
2026-10-12	11.70	11.89	11.69	11.78	+0.51%	617,900
2026-10-09	11.79	11.85	11.64	11.72	-0.42%	824,800
2026-10-08	11.61	11.90	11.60	11.77	+0.68%	1,032,100
2026-10-07	11.69	11.86	11.65	11.69	-0.60%	716,000
2026-10-06	11.78	11.90	11.66	11.76	+0.94%	806,400
2026-10-05	11.65	11.74	11.42	11.65	-0.26%	843,400
2026-10-02	11.77	11.88	11.63	11.68	+0.60%	914,800
2026-10-01	11.86	12.14	11.55	11.61	-1.69%	1,155,300
2026-09-30	11.90	11.96	11.77	11.81	+0.08%	929,600
2026-09-29	11.80	12.06	11.75	11.80	+0.34%	1,113,700
2026-09-28	12.26	12.29	11.71	11.76	-4.47%	947,700
2026-09-25	12.14	12.45	11.94	12.31	+2.24%	1,113,500
2026-09-24	12.30	12.42	11.97	12.04	-2.39%	964,900
2026-09-23	12.41	12.41	12.04	12.34	+0.53%	738,100
2026-09-22	12.12	12.42	12.12	12.27	+1.32%	796,300
2026-09-21	12.31	12.32	12.01	12.11	-1.38%	709,300
2026-09-18	12.26	12.31	12.10	12.28	+0.16%	1,734,100
2026-09-17	12.25	12.36	11.96	12.26	+1.57%	2,859,600
2026-09-16	12.52	12.75	12.00	12.07	-3.59%	1,423,700
2026-09-15	12.98	13.29	12.46	12.52	+0.40%	1,110,800
2026-09-14	12.33	12.66	12.18	12.47	+2.63%	1,020,500
2026-09-11	12.55	12.55	12.06	12.15	-1.22%	862,300
2026-09-10	12.25	12.41	11.96	12.30	-1.84%	2,744,100
2026-09-09	13.16	13.21	12.46	12.53	-5.22%	1,169,600
2026-09-08	13.47	13.52	13.21	13.22	-2.51%	1,059,000
2026-09-04	13.40	13.84	13.34	13.56	-0.15%	896,700
2026-09-03	13.10	13.60	12.98	13.58	+5.43%	1,143,100
2026-09-02	12.88	13.09	12.76	12.88	+0.63%	1,489,300
2026-09-01	12.35	12.91	12.20	12.80	+3.06%	1,356,400
2026-08-31	12.42	12.48	12.13	12.42	-0.40%	637,700
2026-08-28	12.76	12.85	12.44	12.47	-1.42%	810,200
2026-08-27	12.96	13.06	12.64	12.65	-2.69%	722,900
2026-08-26	13.18	13.34	12.84	13.00	-1.22%	750,300
2026-08-25	13.10	13.21	12.92	13.16	+1.00%	1,150,711
2026-08-24	13.16	13.31	12.91	13.03	-1.06%	568,821
2026-08-21	13.08	13.23	12.84	13.17	+1.00%	649,000
2026-08-20	13.35	13.38	12.85	13.04	-1.44%	1,087,500
2026-08-19	12.96	13.36	12.96	13.23	+2.64%	1,272,400
2026-08-18	12.90	13.26	12.60	12.89	+1.06%	1,664,500
2026-08-17	12.75	12.77	12.38	12.76	-1.43%	761,500
2026-08-14	12.83	12.96	12.74	12.94	+0.62%	487,700
2026-08-13	12.64	13.00	12.50	12.86	+3.29%	902,700
2026-08-12	12.34	12.50	12.18	12.45	+0.89%	723,100
2026-08-11	12.55	12.65	12.31	12.34	-1.52%	652,617
2026-08-10	13.14	13.22	12.47	12.53	-6.00%	770,257
2026-08-07	12.98	13.40	12.87	13.33	+2.85%	1,007,900
2026-08-06	14.30	14.30	12.90	12.96	-11.29%	1,174,400
2026-08-05	14.81	14.82	14.51	14.61	-1.62%	767,000
2026-08-04	14.39	14.98	14.30	14.85	+1.89%	732,500
2026-08-03	14.42	15.00	14.42	14.57	+2.14%	797,300
2026-07-31	14.48	14.52	13.99	14.27	-0.56%	535,800
2026-07-30	14.94	15.04	14.34	14.35	-4.14%	402,600
2026-07-29	14.85	15.24	14.82	14.97	+0.00%	506,500
2026-07-28	14.48	15.06	14.45	14.97	+4.18%	592,900
2026-07-27	13.81	14.47	13.65	14.37	+5.58%	620,400
2026-07-24	13.77	13.94	13.55	13.61	-0.51%	744,700
2026-07-23	14.04	14.04	13.57	13.68	-3.18%	500,500
2026-07-22	14.56	14.57	14.09	14.13	-2.95%	621,200
2026-07-21	14.76	14.88	14.33	14.56	-1.29%	571,860
2026-07-20	15.26	15.57	14.72	14.75	-3.09%	975,245
2026-07-17	15.33	15.76	15.19	15.22	-1.68%	607,800
2026-07-16	14.99	15.50	14.95	15.48	+3.48%	653,100
2026-07-15	15.62	15.79	14.89	14.96	-3.36%	926,300
2026-07-14	15.19	15.49	14.96	15.48	+1.11%	476,300
2026-07-13	15.66	15.89	15.26	15.31	-1.23%	574,100
2026-07-10	15.26	15.79	15.26	15.50	+1.37%	817,200
2026-07-09	14.73	15.37	14.72	15.29	+3.17%	748,500
2026-07-08	15.05	15.05	14.67	14.82	-2.05%	935,800
2026-07-07	15.14	15.38	14.91	15.13	+0.33%	695,900
2026-07-06	14.52	15.62	14.52	15.08	+4.22%	1,393,200
2026-07-02	14.24	14.71	14.14	14.47	+2.55%	2,173,700
2026-07-01	13.98	14.50	13.98	14.11	+1.22%	1,259,700
2026-06-30	13.89	14.02	13.53	13.94	-0.21%	854,000
2026-06-29	13.92	14.03	13.75	13.97	-0.71%	738,400
2026-06-26	13.45	14.09	13.45	14.07	+3.91%	2,323,400
2026-06-25	13.05	13.57	12.90	13.54	+2.65%	620,500
2026-06-24	12.48	13.20	12.48	13.19	+5.94%	793,300
2026-06-23	12.23	12.52	12.13	12.45	+1.47%	811,300
2026-06-22	12.55	12.64	12.24	12.27	-3.23%	738,400
2026-06-18	12.76	12.82	12.61	12.68	+1.04%	1,024,600
2026-06-17	13.13	13.30	12.52	12.55	-6.06%	1,064,800
2026-06-16	13.44	13.64	13.09	13.36	-0.74%	846,000
2026-06-15	13.56	13.82	13.38	13.46	+0.22%	1,005,300
2026-06-12	13.55	13.89	13.03	13.43	-2.89%	1,293,300
2026-06-11	14.25	14.63	13.18	13.83	+2.14%	1,945,600
2026-06-10	13.29	14.28	13.15	13.54	+2.50%	1,623,300
2026-06-09	13.52	13.63	13.10	13.21	-1.93%	943,100
2026-06-08	13.08	13.69	12.90	13.47	+3.62%	706,400
2026-06-05	13.07	13.28	12.86	13.00	+0.85%	778,400
2026-06-04	13.16	13.16	12.64	12.89	+0.86%	1,191,100
2026-06-03	13.29	13.31	12.76	12.78	-3.84%	951,400
2026-06-02	13.55	13.55	13.21	13.29	-2.14%	1,038,400
2026-06-01	13.74	13.85	13.53	13.58	-1.88%	992,500
2026-05-29	14.21	14.21	13.81	13.84	-2.47%	813,300
2026-05-28	14.20	14.44	14.15	14.19	-0.21%	881,500
2026-05-27	13.72	14.27	13.72	14.22	+3.80%	1,236,600
2026-05-26	13.62	13.93	13.49	13.70	-0.51%	1,051,300
2026-05-22	13.55	13.82	13.45	13.77	+2.15%	1,230,800
2026-05-21	12.65	13.53	12.49	13.48	+3.77%	4,774,400
2026-05-20	13.08	13.17	12.70	12.99	-1.81%	4,446,800
2026-05-19	14.22	14.38	13.21	13.23	-7.09%	1,976,400
2026-05-18	13.00	14.32	12.95	14.24	+9.54%	3,144,800
2026-05-15	12.78	13.13	12.66	13.00	+3.67%	1,226,500
2026-05-14	12.86	12.96	12.50	12.54	-1.10%	1,308,100
2026-05-13	12.73	13.05	12.62	12.68	-1.25%	1,373,400
2026-05-12	13.25	13.28	12.59	12.84	-3.09%	1,707,800
2026-05-11	13.25	13.45	13.14	13.25	-1.19%	1,270,900
2026-05-08	13.75	13.76	13.07	13.41	-2.47%	1,423,500
2026-05-07	13.47	13.85	13.42	13.75	+3.15%	1,103,000
2026-05-06	14.06	14.07	13.24	13.33	-4.10%	1,393,500
2026-05-05	13.71	13.96	13.51	13.90	+1.83%	1,241,100
2026-05-04	13.91	14.06	13.52	13.65	-2.71%	1,193,500
2026-05-01	13.53	14.25	13.46	14.03	+3.39%	3,358,100
2026-04-30	14.16	14.21	13.07	13.57	+6.51%	6,497,400
2026-04-29	12.21	12.93	12.21	12.74	+1.35%	1,832,300
2026-04-28	12.73	12.93	12.40	12.57	-1.18%	1,102,900
2026-04-27	12.66	13.03	12.64	12.72	+0.47%	2,889,400
2026-04-24	12.34	12.73	12.20	12.66	+2.18%	1,130,100
2026-04-23	12.54	12.71	12.20	12.39	-1.98%	1,499,100
2026-04-22	11.82	12.98	11.66	12.64	-3.07%	3,479,900
2026-04-21	13.30	13.46	13.01	13.04	-2.32%	1,204,000
2026-04-20	13.19	13.54	13.18	13.35	+1.06%	1,106,900
2026-04-17	12.87	13.35	12.73	13.21	+4.02%	1,084,000
2026-04-16	12.81	12.96	12.64	12.70	-0.63%	781,100
2026-04-15	13.26	13.31	12.77	12.78	-4.13%	1,293,700
2026-04-14	12.77	13.39	12.36	13.33	+4.06%	1,747,800
2026-04-13	12.32	12.85	12.18	12.81	+3.64%	836,400
2026-04-10	12.58	12.69	12.34	12.36	-2.37%	826,800
2026-04-09	12.47	12.79	12.47	12.66	+1.04%	1,013,300
2026-04-08	12.34	12.78	12.34	12.53	+2.62%	1,341,700
2026-04-07	12.22	12.26	11.82	12.21	-0.49%	1,018,900
2026-04-06	12.19	12.42	12.05	12.27	-0.57%	1,150,400
2026-04-02	12.18	12.45	11.91	12.34	+0.08%	1,080,500
2026-04-01	12.67	12.68	12.26	12.33	-2.22%	1,211,900
2026-03-31	12.42	12.76	12.19	12.61	+3.62%	1,513,700
2026-03-30	12.65	12.72	12.17	12.17	-3.41%	1,411,100
2026-03-27	12.80	12.89	12.54	12.60	-3.08%	1,453,270
2026-03-26	12.69	13.04	12.45	13.00	+1.88%	2,621,027
2026-03-25	12.60	13.54	12.10	12.76	+3.07%	4,029,450
2026-03-24	11.77	12.52	11.66	12.38	+6.27%	4,535,018
2026-03-23	11.01	11.85	10.98	11.65	+8.37%	4,401,931
2026-03-20	10.53	10.85	10.27	10.75	+2.67%	2,795,413
2026-03-19	10.59	10.96	10.28	10.47	-1.32%	2,900,727
2026-03-18	10.45	10.77	10.33	10.61	-0.66%	2,207,818
2026-03-17	10.46	10.81	10.46	10.68	+2.40%	1,700,769
2026-03-16	10.35	10.94	10.27	10.43	+0.87%	2,298,558
2026-03-13	10.67	10.70	10.25	10.34	-1.34%	1,180,803
2026-03-12	10.43	10.76	10.34	10.48	-0.57%	1,748,788
2026-03-11	10.18	10.59	10.03	10.54	+2.33%	2,125,733
2026-03-10	10.27	10.37	10.12	10.30	-0.58%	1,986,525
2026-03-09	10.29	10.45	10.06	10.36	-1.15%	2,552,698
2026-03-06	10.73	10.76	10.30	10.48	-4.20%	2,385,455
2026-03-05	10.85	11.06	10.77	10.94	-0.64%	2,051,542
2026-03-04	11.03	11.24	10.79	11.01	+0.55%	1,600,438
2026-03-03	10.93	11.12	10.67	10.95	-1.97%	3,436,940
2026-03-02	10.78	11.35	10.75	11.17	+1.55%	2,989,543
2026-02-27	11.40	11.40	10.70	11.00	-3.93%	3,131,659
2026-02-26	11.17	11.83	10.96	11.45	-1.29%	4,535,881
2026-02-25	9.99	11.95	9.80	11.60	-30.16%	14,889,560
2026-02-24	16.80	16.89	16.47	16.61	-0.78%	1,176,630
2026-02-23	16.90	16.96	16.56	16.74	-1.99%	700,244
2026-02-20	17.00	17.15	16.78	17.08	+0.29%	624,280
2026-02-19	16.87	17.09	16.73	17.03	-0.35%	672,759
2026-02-18	16.93	17.30	16.87	17.09	+1.06%	1,574,974
2026-02-17	16.88	17.10	16.82	16.91	+0.42%	1,186,293
2026-02-13	16.77	16.89	16.47	16.84	+1.02%	620,316
2026-02-12	17.07	17.28	16.48	16.67	-1.42%	723,709
2026-02-11	17.00	17.16	16.44	16.91	-1.00%	1,238,161
2026-02-10	16.81	17.30	16.76	17.08	+1.85%	985,417
2026-02-09	17.10	17.19	16.61	16.77	-1.70%	1,159,666
2026-02-06	16.74	17.11	16.64	17.06	+2.40%	992,181
2026-02-05	16.86	16.95	16.29	16.66	-1.36%	775,182
2026-02-04	16.20	16.95	16.14	16.89	+5.56%	1,534,242
2026-02-03	15.64	16.27	15.21	16.00	+1.72%	1,147,315
2026-02-02	15.60	15.93	15.41	15.73	+1.16%	840,576
2026-01-30	15.37	16.12	15.11	15.55	+2.17%	1,513,257
2026-01-29	15.17	15.45	15.05	15.22	-0.52%	1,057,872
2026-01-28	15.76	15.95	15.10	15.30	-2.98%	890,503
2026-01-27	16.07	16.07	15.58	15.77	-1.93%	863,426
2026-01-26	16.12	16.21	15.84	16.08	-0.68%	732,607
2026-01-23	16.13	16.23	15.94	16.19	+0.06%	1,559,476
2026-01-22	16.03	16.30	15.94	16.18	+1.63%	685,611
2026-01-21	15.48	16.20	15.37	15.92	+3.92%	1,350,679
2026-01-20	15.35	15.48	15.02	15.32	-1.29%	653,323
2026-01-16	15.66	15.73	15.14	15.52	-0.70%	657,639
2026-01-15	15.41	15.79	14.96	15.63	-0.13%	670,771
2026-01-14	15.48	15.79	15.48	15.65	+0.58%	713,200
2026-01-13	15.65	15.65	15.21	15.56	-0.89%	818,752
2026-01-12	15.78	15.93	15.41	15.70	-1.13%	787,621
2026-01-09	15.32	15.90	15.32	15.88	+3.52%	936,595
2026-01-08	14.61	15.46	14.54	15.34	+4.50%	669,632
2026-01-07	14.97	15.00	14.63	14.68	-1.87%	613,465
2026-01-06	14.88	14.97	14.65	14.96	-0.13%	761,109
2026-01-05	14.36	15.02	14.36	14.98	+3.31%	1,056,952
2026-01-02	14.86	14.86	14.34	14.50	-2.16%	832,774
2025-12-31	14.96	15.05	14.74	14.82	-1.20%	672,184
2025-12-30	14.71	15.02	14.71	15.00	+1.69%	736,385
2025-12-29	14.81	14.89	14.67	14.75	-0.47%	636,564
2025-12-26	14.92	14.92	14.74	14.82	-0.60%	553,049
2025-12-24	14.85	15.02	14.85	14.91	-0.07%	341,018
2025-12-23	15.16	15.18	14.77	14.92	-1.39%	704,914
2025-12-22	14.83	15.18	14.82	15.13	+1.54%	842,462
2025-12-19	15.30	15.35	14.88	14.90	-2.87%	1,172,736
2025-12-18	15.52	15.68	15.33	15.34	-0.07%	811,598
2025-12-17	15.17	15.52	15.15	15.35	+0.85%	664,319
2025-12-16	15.24	15.30	14.98	15.22	+0.66%	698,213
2025-12-15	15.44	15.50	15.03	15.12	-1.88%	826,318
2025-12-12	15.58	15.76	15.38	15.41	-0.64%	864,057
2025-12-11	15.24	15.56	15.21	15.51	+1.94%	986,809
2025-12-10	14.69	15.22	14.51	15.21	+3.43%	1,066,781
2025-12-09	14.93	15.05	14.65	14.71	-1.80%	787,897
2025-12-08	15.05	15.25	14.73	14.98	-0.13%	1,957,969
2025-12-05	15.29	15.61	14.97	15.00	-2.22%	1,741,790
2025-12-04	15.11	15.62	15.11	15.34	+1.62%	1,851,393
2025-12-03	14.60	15.37	14.50	15.10	+6.75%	2,043,766
2025-12-02	14.14	14.18	13.62	14.14	+0.07%	1,388,532
2025-12-01	14.52	14.57	14.10	14.13	-3.29%	855,877
2025-11-28	14.64	14.75	14.56	14.61	-0.41%	446,078
2025-11-26	14.43	14.77	14.43	14.67	+1.45%	1,024,408
2025-11-25	14.13	14.63	14.13	14.46	+2.41%	907,500
2025-11-24	13.85	14.23	13.59	14.12	+3.75%	2,157,721
2025-11-21	13.55	13.89	13.44	13.61	+0.59%	1,039,806
2025-11-20	13.76	13.91	13.51	13.53	-0.81%	971,704
2025-11-19	14.13	14.15	13.58	13.64	-2.78%	1,430,852
2025-11-18	14.01	14.43	13.99	14.03	-0.36%	915,039
2025-11-17	13.95	14.27	13.88	14.08	+1.29%	1,102,199
2025-11-14	14.27	14.34	13.78	13.90	-2.80%	1,282,210
2025-11-13	14.03	14.63	14.03	14.30	+1.85%	1,792,028
2025-11-12	13.90	14.22	13.90	14.04	+1.74%	687,471
2025-11-11	13.85	13.91	13.74	13.80	+0.15%	782,817
2025-11-10	13.85	13.93	13.62	13.78	-0.51%	1,202,218
2025-11-07	14.10	14.38	13.64	13.85	-1.84%	1,760,805
2025-11-06	14.45	14.61	14.00	14.11	-2.59%	1,772,599
2025-11-05	14.75	14.85	13.96	14.48	-3.50%	1,645,808
2025-11-04	14.72	15.93	14.72	15.01	+5.33%	1,786,558
2025-11-03	14.28	14.40	13.93	14.25	-0.70%	2,265,645

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+8.92%). Worst month: Aug (-11.86%). Based on 5 years of daily data (2022–2026).

Jan+2.39%
Feb-6.57%
Mar+8.92%
Apr+0.30%
May-8.89%
Jun+5.70%
Jul-1.10%
Aug-11.86%
Sep-9.32%
Oct-0.50%
Nov+8.30%
Dec-1.63%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Driven Brands Holdings Inc's (DRVN) latest close?

12.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is DRVN's 52-week high and low?

17.30 high and 9.80 low over the trailing 52 weeks, as of 2026-10-30.

What is Driven Brands Holdings Inc's strongest and weakest month historically?

Historically, DRVN's strongest calendar month has been Mar (average +8.92%) and its weakest Aug (average -11.86%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DRVN?

Recovery attempt under the 200-day: Trades +1.6% vs the 50-day and -6.7% vs the 200-day average, 28.3% below the 52-week high and +26.5% off the 52-week low; a death cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DRVN above its 50-day and 200-day moving averages?

Driven Brands Holdings Inc trades 1.6% above its 50-day and 6.7% below its 200-day moving average (5.1% above its 20-day). As of 2026-10-30.