Driven Brands Holdings Inc (DRVN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 14.60 | 14.66 | 14.26 | 14.35 | -2.31% | 1,128,568 |
| 2025-10-30 | 14.79 | 15.04 | 14.53 | 14.69 | -1.28% | 930,949 |
| 2025-10-29 | 15.20 | 15.20 | 14.62 | 14.88 | -2.68% | 853,124 |
| 2025-10-28 | 15.15 | 15.36 | 15.05 | 15.29 | +0.36% | 798,169 |
| 2025-10-27 | 15.23 | 15.35 | 15.05 | 15.23 | -0.42% | 981,332 |
| 2025-10-24 | 15.50 | 15.61 | 15.22 | 15.30 | -1.29% | 756,801 |
| 2025-10-23 | 15.87 | 15.87 | 15.34 | 15.50 | -2.33% | 749,405 |
| 2025-10-22 | 16.48 | 16.48 | 15.76 | 15.87 | -3.70% | 999,786 |
| 2025-10-21 | 15.86 | 16.50 | 15.86 | 16.48 | +2.74% | 1,102,575 |
| 2025-10-20 | 15.93 | 16.21 | 15.86 | 16.04 | +1.07% | 978,137 |
| 2025-10-17 | 15.94 | 16.00 | 15.69 | 15.87 | -0.75% | 758,654 |
| 2025-10-16 | 16.32 | 16.38 | 15.98 | 15.99 | -2.08% | 925,303 |
| 2025-10-15 | 16.30 | 16.91 | 16.23 | 16.33 | +0.25% | 1,373,667 |
| 2025-10-14 | 15.03 | 16.32 | 14.93 | 16.29 | +7.67% | 1,852,930 |
| 2025-10-13 | 14.32 | 15.14 | 14.32 | 15.13 | +5.80% | 1,746,989 |
| 2025-10-10 | 14.39 | 14.49 | 14.21 | 14.30 | -0.21% | 1,009,727 |
| 2025-10-09 | 14.63 | 14.68 | 14.29 | 14.33 | -1.98% | 1,049,232 |
| 2025-10-08 | 14.95 | 14.97 | 14.44 | 14.62 | -1.88% | 1,441,039 |
| 2025-10-07 | 15.29 | 15.36 | 14.86 | 14.90 | -2.74% | 1,381,693 |
| 2025-10-06 | 15.58 | 15.64 | 15.22 | 15.32 | -2.11% | 1,295,631 |
| 2025-10-03 | 15.80 | 15.85 | 15.52 | 15.65 | -0.63% | 1,072,329 |
| 2025-10-02 | 15.70 | 15.90 | 15.56 | 15.75 | -0.57% | 1,079,808 |
| 2025-10-01 | 16.05 | 16.05 | 15.66 | 15.84 | -1.68% | 953,116 |
| 2025-09-30 | 16.04 | 16.13 | 15.79 | 16.11 | +0.50% | 953,473 |
| 2025-09-29 | 16.21 | 16.21 | 15.85 | 16.03 | -0.43% | 821,703 |
| 2025-09-26 | 16.15 | 16.29 | 16.05 | 16.10 | -0.37% | 640,941 |
| 2025-09-25 | 16.21 | 16.36 | 16.02 | 16.16 | -0.37% | 934,341 |
| 2025-09-24 | 16.20 | 16.37 | 16.00 | 16.22 | -0.31% | 962,078 |
| 2025-09-23 | 16.49 | 16.56 | 16.25 | 16.27 | -1.21% | 944,938 |
| 2025-09-22 | 16.48 | 16.61 | 16.34 | 16.47 | -0.90% | 1,463,586 |
| 2025-09-19 | 17.01 | 17.85 | 16.58 | 16.62 | -1.60% | 1,614,464 |
| 2025-09-18 | 17.11 | 17.16 | 16.68 | 16.89 | -1.05% | 1,483,714 |
| 2025-09-17 | 17.28 | 17.56 | 17.01 | 17.07 | -1.27% | 1,893,568 |
| 2025-09-16 | 17.83 | 17.84 | 17.25 | 17.29 | -3.14% | 1,441,917 |
| 2025-09-15 | 18.32 | 18.37 | 17.81 | 17.85 | -2.35% | 1,337,361 |
| 2025-09-12 | 18.54 | 18.54 | 18.14 | 18.28 | -1.56% | 1,008,219 |
| 2025-09-11 | 18.32 | 18.60 | 18.27 | 18.57 | +1.64% | 642,081 |
| 2025-09-10 | 18.36 | 18.50 | 18.22 | 18.27 | -1.24% | 611,105 |
| 2025-09-09 | 18.84 | 18.84 | 18.22 | 18.50 | -2.22% | 711,908 |
| 2025-09-08 | 18.82 | 18.92 | 18.41 | 18.92 | +0.00% | 1,150,950 |
| 2025-09-05 | 19.27 | 19.74 | 18.79 | 18.92 | -1.51% | 1,444,514 |
| 2025-09-04 | 19.09 | 19.38 | 18.92 | 19.21 | +0.68% | 1,131,470 |
| 2025-09-03 | 19.05 | 19.09 | 18.71 | 19.08 | -0.16% | 1,121,665 |
| 2025-09-02 | 18.30 | 19.12 | 18.18 | 19.11 | +3.75% | 1,254,955 |
| 2025-08-29 | 18.14 | 18.46 | 18.13 | 18.42 | +1.49% | 540,318 |
| 2025-08-28 | 18.43 | 18.47 | 17.98 | 18.15 | -1.25% | 548,325 |
| 2025-08-27 | 18.10 | 18.44 | 18.03 | 18.38 | +1.16% | 863,515 |
| 2025-08-26 | 18.54 | 18.77 | 17.77 | 18.17 | -2.31% | 2,423,607 |
| 2025-08-25 | 18.16 | 18.73 | 18.01 | 18.60 | +1.92% | 1,746,680 |
| 2025-08-22 | 17.34 | 18.32 | 17.10 | 18.25 | +6.17% | 1,476,889 |
| 2025-08-21 | 16.93 | 17.22 | 16.82 | 17.19 | +1.24% | 412,329 |
| 2025-08-20 | 17.21 | 17.21 | 16.97 | 16.98 | -1.22% | 420,609 |
| 2025-08-19 | 16.85 | 17.20 | 16.84 | 17.19 | +2.02% | 823,133 |
| 2025-08-18 | 16.80 | 17.00 | 16.80 | 16.85 | +0.54% | 410,042 |
| 2025-08-15 | 16.92 | 17.14 | 16.73 | 16.76 | -0.89% | 737,450 |
| 2025-08-14 | 17.10 | 17.19 | 16.85 | 16.91 | -2.20% | 375,195 |
| 2025-08-13 | 16.87 | 17.36 | 16.85 | 17.29 | +2.92% | 559,587 |
| 2025-08-12 | 16.60 | 16.89 | 16.43 | 16.80 | +1.51% | 826,702 |
| 2025-08-11 | 16.57 | 16.70 | 16.34 | 16.55 | -0.18% | 523,619 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+8.92%). Worst month: Aug (-10.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Driven Brands Holdings Inc's (DRVN) latest close?
13.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is DRVN's 52-week high and low?
19.74 high and 9.80 low over the trailing 52 weeks, as of 2026-08-07.
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 -10.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.