Singapore markets close in 4 hours 7 minutes
Straits Times Index
3,307.54 +10.65 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,604.43 +2,275.69 (+3.97%) CMC Crypto 200
1,283.30 +12.56 (+0.99%)
Driven Brands Holdings Inc. (DRVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.39 | 14.44 | 10.59 | 11.69 | 11.69 | 9,695,800 |
| 01 May 2024 | 14.40 | 14.85 | 14.23 | 14.66 | 14.66 | 1,371,300 |
| 30 Apr 2024 | 14.44 | 14.48 | 14.26 | 14.33 | 14.33 | 1,245,500 |
| 29 Apr 2024 | 14.50 | 14.67 | 14.44 | 14.52 | 14.52 | 1,600,500 |
| 26 Apr 2024 | 14.45 | 14.65 | 14.29 | 14.39 | 14.39 | 967,600 |
| 25 Apr 2024 | 14.09 | 14.44 | 13.76 | 14.43 | 14.43 | 1,062,100 |
| 24 Apr 2024 | 14.98 | 15.03 | 14.10 | 14.25 | 14.25 | 1,699,500 |
| 23 Apr 2024 | 14.44 | 15.12 | 14.34 | 15.05 | 15.05 | 1,260,300 |
| 22 Apr 2024 | 14.21 | 14.49 | 13.99 | 14.41 | 14.41 | 1,033,900 |
| 19 Apr 2024 | 14.50 | 14.73 | 13.94 | 14.11 | 14.11 | 1,072,500 |
| 18 Apr 2024 | 14.60 | 14.80 | 14.46 | 14.53 | 14.53 | 598,400 |
| 17 Apr 2024 | 14.57 | 14.76 | 14.40 | 14.57 | 14.57 | 923,200 |
| 16 Apr 2024 | 14.53 | 14.59 | 14.21 | 14.40 | 14.40 | 688,600 |
| 15 Apr 2024 | 14.57 | 14.78 | 14.46 | 14.65 | 14.65 | 701,800 |
| 12 Apr 2024 | 15.00 | 15.09 | 14.42 | 14.48 | 14.48 | 736,100 |
| 11 Apr 2024 | 15.35 | 15.35 | 14.90 | 15.10 | 15.10 | 785,400 |
| 10 Apr 2024 | 14.84 | 15.29 | 14.60 | 15.20 | 15.20 | 979,900 |
| 09 Apr 2024 | 15.01 | 15.40 | 14.96 | 15.24 | 15.24 | 963,200 |
| 08 Apr 2024 | 14.92 | 15.04 | 14.80 | 14.95 | 14.95 | 512,200 |
| 05 Apr 2024 | 14.79 | 14.96 | 14.64 | 14.90 | 14.90 | 951,500 |
| 04 Apr 2024 | 15.44 | 15.58 | 14.84 | 14.84 | 14.84 | 751,800 |
| 03 Apr 2024 | 15.52 | 15.56 | 15.26 | 15.33 | 15.33 | 848,800 |
| 02 Apr 2024 | 15.54 | 15.64 | 15.47 | 15.55 | 15.55 | 720,200 |
| 01 Apr 2024 | 15.85 | 15.85 | 15.49 | 15.72 | 15.72 | 907,600 |
| 28 Mar 2024 | 15.74 | 16.00 | 15.73 | 15.79 | 15.79 | 1,178,900 |
| 27 Mar 2024 | 14.95 | 15.65 | 14.91 | 15.65 | 15.65 | 1,049,500 |
| 26 Mar 2024 | 15.26 | 15.27 | 14.81 | 14.82 | 14.82 | 930,700 |
| 25 Mar 2024 | 15.37 | 15.52 | 15.01 | 15.16 | 15.16 | 830,000 |
| 22 Mar 2024 | 15.40 | 15.61 | 15.29 | 15.31 | 15.31 | 1,342,000 |
| 21 Mar 2024 | 15.29 | 15.57 | 15.28 | 15.31 | 15.31 | 1,041,300 |
| 20 Mar 2024 | 15.05 | 15.37 | 14.84 | 15.23 | 15.23 | 1,399,700 |
| 19 Mar 2024 | 14.98 | 15.20 | 14.66 | 15.10 | 15.10 | 941,800 |
| 18 Mar 2024 | 14.83 | 15.08 | 14.64 | 15.02 | 15.02 | 1,002,400 |
| 15 Mar 2024 | 14.31 | 14.59 | 14.15 | 14.56 | 14.56 | 1,205,000 |
| 14 Mar 2024 | 14.92 | 14.94 | 14.27 | 14.29 | 14.29 | 1,958,000 |
| 13 Mar 2024 | 14.62 | 14.93 | 14.62 | 14.87 | 14.87 | 995,000 |
| 12 Mar 2024 | 14.79 | 15.07 | 14.47 | 14.66 | 14.66 | 858,500 |
| 11 Mar 2024 | 14.69 | 15.05 | 14.69 | 14.85 | 14.85 | 857,900 |
| 08 Mar 2024 | 14.80 | 15.31 | 14.63 | 14.76 | 14.76 | 1,066,300 |
| 07 Mar 2024 | 13.91 | 14.82 | 13.90 | 14.73 | 14.73 | 1,324,500 |
| 06 Mar 2024 | 13.92 | 13.98 | 13.62 | 13.79 | 13.79 | 647,000 |
| 05 Mar 2024 | 13.48 | 13.97 | 13.47 | 13.80 | 13.80 | 804,900 |
| 04 Mar 2024 | 13.72 | 13.78 | 13.33 | 13.53 | 13.53 | 743,600 |
| 01 Mar 2024 | 13.90 | 13.98 | 13.61 | 13.70 | 13.70 | 1,032,600 |
| 29 Feb 2024 | 13.73 | 13.88 | 13.60 | 13.79 | 13.79 | 919,000 |
| 28 Feb 2024 | 13.58 | 13.87 | 13.50 | 13.56 | 13.56 | 874,800 |
| 27 Feb 2024 | 13.20 | 13.74 | 13.14 | 13.64 | 13.64 | 1,336,600 |
| 26 Feb 2024 | 13.54 | 13.67 | 13.15 | 13.15 | 13.15 | 1,358,700 |
| 23 Feb 2024 | 12.96 | 13.82 | 12.75 | 13.46 | 13.46 | 2,158,700 |
| 22 Feb 2024 | 12.38 | 14.15 | 12.32 | 12.94 | 12.94 | 3,425,000 |
| 21 Feb 2024 | 14.20 | 14.57 | 14.18 | 14.56 | 14.56 | 2,610,800 |
| 20 Feb 2024 | 13.91 | 14.40 | 13.91 | 14.32 | 14.32 | 1,727,600 |
| 16 Feb 2024 | 13.70 | 14.46 | 13.61 | 14.20 | 14.20 | 1,794,400 |
| 15 Feb 2024 | 13.65 | 13.79 | 13.57 | 13.70 | 13.70 | 913,000 |
| 14 Feb 2024 | 13.34 | 13.53 | 13.23 | 13.44 | 13.44 | 990,000 |
| 13 Feb 2024 | 13.31 | 13.32 | 12.90 | 13.16 | 13.16 | 931,500 |
| 12 Feb 2024 | 13.39 | 13.74 | 13.39 | 13.67 | 13.67 | 660,200 |
| 09 Feb 2024 | 13.40 | 13.46 | 13.26 | 13.39 | 13.39 | 644,900 |
| 08 Feb 2024 | 13.15 | 13.48 | 13.06 | 13.35 | 13.35 | 657,000 |
| 07 Feb 2024 | 13.21 | 13.23 | 12.99 | 13.18 | 13.18 | 719,600 |
| 06 Feb 2024 | 12.86 | 13.08 | 12.59 | 13.08 | 13.08 | 748,900 |
| 05 Feb 2024 | 13.20 | 13.23 | 12.75 | 12.75 | 12.75 | 919,700 |
| 02 Feb 2024 | 13.47 | 13.49 | 13.19 | 13.34 | 13.34 | 718,700 |
| 01 Feb 2024 | 13.21 | 13.56 | 13.10 | 13.54 | 13.54 | 1,937,200 |
| 31 Jan 2024 | 13.22 | 13.56 | 13.05 | 13.11 | 13.11 | 1,439,400 |
| 30 Jan 2024 | 13.40 | 13.40 | 13.19 | 13.22 | 13.22 | 1,126,700 |
| 29 Jan 2024 | 13.26 | 13.52 | 13.15 | 13.49 | 13.49 | 671,300 |
| 26 Jan 2024 | 13.25 | 13.35 | 13.17 | 13.22 | 13.22 | 569,900 |
| 25 Jan 2024 | 13.32 | 13.38 | 13.02 | 13.16 | 13.16 | 560,800 |
| 24 Jan 2024 | 13.40 | 13.40 | 13.05 | 13.11 | 13.11 | 860,100 |
| 23 Jan 2024 | 13.60 | 13.80 | 13.20 | 13.29 | 13.29 | 818,200 |
| 22 Jan 2024 | 13.28 | 13.56 | 13.27 | 13.39 | 13.39 | 720,900 |
| 19 Jan 2024 | 13.10 | 13.23 | 12.88 | 13.14 | 13.14 | 977,200 |
| 18 Jan 2024 | 12.96 | 13.07 | 12.78 | 13.03 | 13.03 | 944,400 |
| 17 Jan 2024 | 12.85 | 12.97 | 12.80 | 12.87 | 12.87 | 890,400 |
| 16 Jan 2024 | 12.93 | 13.17 | 12.61 | 13.00 | 13.00 | 1,365,600 |
| 12 Jan 2024 | 13.55 | 13.72 | 13.18 | 13.25 | 13.25 | 1,624,700 |
| 11 Jan 2024 | 13.48 | 13.51 | 13.16 | 13.38 | 13.38 | 1,115,800 |
| 10 Jan 2024 | 13.57 | 13.64 | 13.22 | 13.51 | 13.51 | 869,600 |
| 09 Jan 2024 | 13.54 | 13.91 | 13.50 | 13.59 | 13.59 | 859,000 |
| 08 Jan 2024 | 13.35 | 13.76 | 13.25 | 13.70 | 13.70 | 750,200 |
| 05 Jan 2024 | 13.10 | 13.62 | 13.05 | 13.42 | 13.42 | 747,400 |
| 04 Jan 2024 | 12.92 | 13.25 | 12.85 | 13.22 | 13.22 | 2,170,400 |
| 03 Jan 2024 | 13.91 | 13.97 | 12.85 | 12.93 | 12.93 | 1,922,100 |
| 02 Jan 2024 | 14.13 | 14.42 | 14.03 | 14.10 | 14.10 | 1,468,000 |
| 29 Dec 2023 | 14.38 | 14.60 | 14.24 | 14.26 | 14.26 | 820,600 |
| 28 Dec 2023 | 14.03 | 14.41 | 14.02 | 14.41 | 14.41 | 916,300 |
| 27 Dec 2023 | 14.27 | 14.28 | 14.03 | 14.10 | 14.10 | 658,500 |
| 26 Dec 2023 | 14.21 | 14.35 | 14.11 | 14.27 | 14.27 | 1,642,300 |
| 22 Dec 2023 | 14.15 | 14.36 | 14.13 | 14.24 | 14.24 | 588,200 |
| 21 Dec 2023 | 14.03 | 14.21 | 13.81 | 14.16 | 14.16 | 1,202,100 |
| 20 Dec 2023 | 14.34 | 14.52 | 13.87 | 13.88 | 13.88 | 895,400 |
| 19 Dec 2023 | 14.26 | 14.47 | 14.16 | 14.39 | 14.39 | 1,247,100 |
| 18 Dec 2023 | 14.15 | 14.24 | 13.92 | 14.09 | 14.09 | 1,779,700 |
| 15 Dec 2023 | 13.94 | 14.24 | 13.74 | 14.05 | 14.05 | 1,798,800 |
| 14 Dec 2023 | 14.07 | 14.28 | 13.89 | 13.94 | 13.94 | 1,327,300 |
| 13 Dec 2023 | 12.99 | 13.82 | 12.95 | 13.78 | 13.78 | 2,834,000 |
| 12 Dec 2023 | 12.96 | 12.96 | 12.62 | 12.88 | 12.88 | 986,000 |
| 11 Dec 2023 | 12.76 | 13.07 | 12.72 | 12.99 | 12.99 | 704,700 |
| 08 Dec 2023 | 12.87 | 13.12 | 12.77 | 12.79 | 12.79 | 796,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.