MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRVN — Driven Brands Holdings Inc. Common Stock
NasdaqDriven Brands Holdings Inc. Common Stock
$11.68
+0.07(+0.60%)
- O
- 11.77
- H
- 11.88
- L
- 11.63
- V
- 914.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.68
Period Return-26.91%
Period High$19.74
Period Low$9.80
Avg Daily Volume1.18M
Total Trading Days365
DRVN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.77 | $11.88 | $11.63 | $11.68 | +$0.07 | +0.60% | 914,753 | $11.71 | $11.63 $11.88 |
| Oct 1, 2026 | $11.86 | $12.14 | $11.55 | $11.61 | $-0.20 | -1.69% | 1,155,314 | $11.66 | $11.55 $12.14 |
| Sep 30, 2026 | $11.90 | $11.96 | $11.77 | $11.81 | +$0.01 | +0.08% | 929,590 | $11.85 | $11.77 $11.96 |
| Sep 29, 2026 | $11.80 | $12.06 | $11.75 | $11.80 | +$0.04 | +0.34% | 1,113,726 | $11.87 | $11.75 $12.06 |
| Sep 28, 2026 | $12.26 | $12.29 | $11.71 | $11.76 | $-0.55 | -4.47% | 947,985 | $11.88 | $11.71 $12.29 |
| Sep 25, 2026 | $12.14 | $12.45 | $11.94 | $12.31 | +$0.27 | +2.24% | 1,113,483 | $12.21 | $11.94 $12.45 |
| Sep 24, 2026 | $12.30 | $12.42 | $11.97 | $12.04 | $-0.30 | -2.39% | 964,878 | $12.05 | $11.97 $12.42 |
| Sep 23, 2026 | $12.42 | $12.42 | $12.05 | $12.34 | +$0.07 | +0.53% | 738,052 | $12.27 | $12.05 $12.42 |
| Sep 22, 2026 | $12.12 | $12.42 | $12.12 | $12.27 | +$0.16 | +1.32% | 796,317 | $12.30 | $12.12 $12.42 |
| Sep 21, 2026 | $12.31 | $12.32 | $12.01 | $12.11 | $-0.17 | -1.38% | 709,269 | $12.13 | $12.01 $12.32 |
| Sep 18, 2026 | $12.26 | $12.31 | $12.10 | $12.28 | +$0.02 | +0.16% | 1,734,149 | $12.25 | $12.10 $12.31 |
| Sep 17, 2026 | $12.25 | $12.36 | $11.97 | $12.26 | +$0.19 | +1.57% | 2,859,609 | $12.09 | $11.97 $12.36 |
| Sep 16, 2026 | $12.52 | $12.75 | $12.00 | $12.07 | $-0.45 | -3.59% | 1,424,639 | $12.27 | $12.00 $12.75 |
| Sep 15, 2026 | $12.98 | $13.29 | $12.46 | $12.52 | +$0.05 | +0.40% | 1,110,713 | $12.66 | $12.46 $13.29 |
| Sep 14, 2026 | $12.33 | $12.66 | $12.18 | $12.47 | +$0.32 | +2.63% | 1,020,271 | $12.49 | $12.18 $12.66 |
| Sep 11, 2026 | $12.55 | $12.55 | $12.06 | $12.15 | $-0.15 | -1.22% | 862,258 | $12.16 | $12.06 $12.55 |
| Sep 10, 2026 | $12.25 | $12.41 | $11.96 | $12.30 | $-0.23 | -1.84% | 2,744,068 | $12.17 | $11.96 $12.41 |
| Sep 9, 2026 | $13.16 | $13.21 | $12.46 | $12.53 | $-0.69 | -5.22% | 1,169,596 | $12.61 | $12.46 $13.21 |
| Sep 8, 2026 | $13.47 | $13.52 | $13.21 | $13.22 | $-0.34 | -2.51% | 1,058,966 | $13.29 | $13.21 $13.52 |
| Sep 4, 2026 | $13.40 | $13.84 | $13.34 | $13.56 | $-0.02 | -0.15% | 896,662 | $13.55 | $13.34 $13.84 |
| Sep 3, 2026 | $13.10 | $13.60 | $12.98 | $13.58 | +$0.70 | +5.43% | 1,143,147 | $13.39 | $12.98 $13.60 |
| Sep 2, 2026 | $12.88 | $13.09 | $12.76 | $12.88 | +$0.08 | +0.62% | 1,487,640 | $12.91 | $12.76 $13.09 |
| Sep 1, 2026 | $12.35 | $12.92 | $12.20 | $12.80 | +$0.38 | +3.06% | 1,355,577 | $12.71 | $12.20 $12.92 |
| Aug 31, 2026 | $12.42 | $12.49 | $12.14 | $12.42 | $-0.05 | -0.40% | 637,779 | $12.38 | $12.14 $12.49 |
| Aug 28, 2026 | $12.76 | $12.85 | $12.44 | $12.47 | $-0.18 | -1.42% | 810,201 | $12.53 | $12.44 $12.85 |
| Aug 27, 2026 | $12.96 | $13.06 | $12.64 | $12.65 | $-0.35 | -2.69% | 722,993 | $12.78 | $12.64 $13.06 |
| Aug 26, 2026 | $13.18 | $13.34 | $12.84 | $13.00 | $-0.16 | -1.22% | 750,317 | $13.03 | $12.84 $13.34 |
| Aug 25, 2026 | $13.10 | $13.21 | $12.92 | $13.16 | +$0.13 | +1.00% | 1,150,712 | $13.12 | $12.92 $13.21 |
| Aug 24, 2026 | $13.16 | $13.32 | $12.91 | $13.03 | $-0.14 | -1.06% | 568,821 | $13.04 | $12.91 $13.32 |
| Aug 21, 2026 | $13.08 | $13.23 | $12.84 | $13.17 | +$0.13 | +1.00% | 649,022 | $13.11 | $12.84 $13.23 |