Driven Brands Holdings Inc. - Common Stock (DRVN)

Historical Prices For Driven Brands Holdings Inc. - Common Stock (DRVN)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	15.50	15.61	15.22	15.30	756,801	15.30
10/23/2025	15.87	15.87	15.34	15.50	749,405	15.50
10/22/2025	16.48	16.48	15.76	15.87	999,786	15.87
10/21/2025	15.86	16.50	15.86	16.48	1,102,575	16.48
10/20/2025	15.93	16.21	15.86	16.04	978,087	16.04
10/17/2025	15.94	16.00	15.69	15.87	758,654	15.87
10/16/2025	16.32	16.38	15.98	15.99	925,303	15.99
10/15/2025	16.30	16.91	16.23	16.33	1,373,667	16.33
10/14/2025	15.03	16.32	14.93	16.29	1,852,655	16.29
10/13/2025	14.32	15.14	14.32	15.13	1,746,929	15.13
10/10/2025	14.39	14.49	14.21	14.30	1,009,727	14.30
10/09/2025	14.63	14.68	14.29	14.33	1,049,210	14.33
10/08/2025	14.95	14.97	14.44	14.62	1,440,825	14.62
10/07/2025	15.29	15.36	14.86	14.90	1,381,693	14.90
10/06/2025	15.58	15.64	15.22	15.32	1,295,531	15.32
10/03/2025	15.80	15.85	15.52	15.65	1,072,329	15.65
10/02/2025	15.70	15.90	15.56	15.75	1,079,807	15.75
10/01/2025	16.05	16.05	15.66	15.84	953,115	15.84
9/30/2025	16.04	16.13	15.79	16.11	953,473	16.11
9/29/2025	16.21	16.21	15.85	16.03	821,703	16.03
9/26/2025	16.15	16.29	16.05	16.10	651,999	16.10
9/25/2025	16.21	16.36	16.02	16.16	934,341	16.16
9/24/2025	16.20	16.37	16.00	16.22	962,078	16.22
9/23/2025	16.49	16.56	16.25	16.27	944,938	16.27
9/22/2025	16.48	16.61	16.34	16.47	1,463,583	16.47
9/19/2025	17.01	17.85	16.58	16.62	1,614,464	16.62
9/18/2025	17.11	17.16	16.68	16.89	1,483,714	16.89
9/17/2025	17.28	17.56	17.01	17.07	1,893,568	17.07
9/16/2025	17.83	17.84	17.25	17.29	1,441,917	17.29
9/15/2025	18.32	18.37	17.81	17.85	1,337,361	17.85
9/12/2025	18.54	18.54	18.14	18.28	1,008,219	18.28
9/11/2025	18.32	18.60	18.27	18.57	642,081	18.57
9/10/2025	18.36	18.50	18.22	18.27	611,005	18.27
9/09/2025	18.84	18.84	18.22	18.50	711,908	18.50
9/08/2025	18.82	18.92	18.41	18.92	1,150,950	18.92
9/05/2025	19.27	19.74	18.79	18.92	1,444,514	18.92
9/04/2025	19.09	19.38	18.92	19.21	1,131,470	19.21
9/03/2025	19.05	19.09	18.71	19.08	1,121,665	19.08
9/02/2025	18.30	19.12	18.18	19.11	1,254,955	19.11
8/29/2025	18.14	18.46	18.13	18.42	540,318	18.42
8/28/2025	18.43	18.47	17.98	18.15	548,325	18.15
8/27/2025	18.10	18.44	18.03	18.38	863,515	18.38
8/26/2025	18.54	18.77	17.77	18.17	2,423,607	18.17
8/25/2025	18.16	18.73	18.01	18.60	1,746,658	18.60
8/22/2025	17.34	18.32	17.10	18.25	1,476,889	18.25
8/21/2025	16.93	17.22	16.82	17.19	412,329	17.19
8/20/2025	17.21	17.21	16.97	16.98	420,609	16.98
8/19/2025	16.85	17.20	16.84	17.19	823,133	17.19
8/18/2025	16.80	17.00	16.80	16.85	410,042	16.85
8/15/2025	16.92	17.14	16.73	16.76	737,450	16.76
8/14/2025	17.10	17.19	16.85	16.91	375,195	16.91
8/13/2025	16.87	17.36	16.85	17.29	559,587	17.29
8/12/2025	16.60	16.89	16.43	16.80	826,702	16.80
8/11/2025	16.57	16.70	16.34	16.55	523,619	16.55
8/08/2025	16.60	16.73	16.29	16.58	864,560	16.58
8/07/2025	17.37	17.50	16.30	16.62	1,517,718	16.62
8/06/2025	17.92	17.92	16.70	17.37	1,104,270	17.37
8/05/2025	17.35	17.93	16.81	17.33	2,071,344	17.33
8/04/2025	16.70	17.00	16.45	16.99	1,289,922	16.99
8/01/2025	16.75	16.93	16.47	16.71	976,944	16.71
7/31/2025	16.58	16.92	16.42	16.90	1,041,223	16.90
7/30/2025	16.94	17.02	16.62	16.73	468,713	16.73
7/29/2025	17.23	17.36	16.75	16.88	614,582	16.88
7/28/2025	17.08	17.17	16.96	17.07	568,499	17.07