Driven Brands Holdings Inc. (DRVN) stock
DRVNNasdaqServices-Automotive Repair, Services & ParkingFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3057% below fair value
$12.40+0.33 (+2.73%)
Close on Oct 30, 2026Market cap $2.05BP/E 12.4Yield –
Price history
Driven Brands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.40
+2.73% on the day
52-week range
$9.80 – $17.30
-28.3% from the high
Change over 52 weeks
-15.6%
From $14.69 on Oct 30, 2025
Average volume
988,745
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.70 | $12.44 | $11.47 | $12.40 | +5.62% | 4,749,806 |
| Oct 19, 2026 | $11.79 | $12.33 | $11.17 | $11.74 | -1.51% | 6,867,494 |
| Oct 12, 2026 | $11.70 | $12.25 | $11.42 | $11.92 | +1.71% | 4,932,024 |
| Oct 5, 2026 | $11.65 | $11.91 | $11.42 | $11.72 | +0.34% | 4,222,907 |
| Sep 28, 2026 | $12.26 | $12.29 | $11.55 | $11.68 | -5.12% | 5,061,370 |
| Sep 21, 2026 | $12.31 | $12.45 | $11.94 | $12.31 | +0.24% | 4,321,995 |
| Sep 14, 2026 | $12.33 | $13.29 | $11.97 | $12.28 | +1.07% | 8,149,712 |
| Sep 8, 2026 | $13.47 | $13.52 | $11.96 | $12.15 | -10.40% | 5,834,885 |
| Aug 31, 2026 | $12.42 | $13.84 | $12.14 | $13.56 | +8.74% | 5,523,211 |
| Aug 24, 2026 | $13.16 | $13.34 | $12.44 | $12.47 | -5.32% | 4,003,042 |
| Aug 17, 2026 | $12.75 | $13.38 | $12.38 | $13.17 | +1.78% | 5,434,897 |
| Aug 10, 2026 | $13.14 | $13.22 | $12.18 | $12.94 | -2.93% | 3,536,323 |
| Aug 3, 2026 | $14.42 | $15.00 | $12.87 | $13.33 | -6.59% | 4,479,050 |
| Jul 27, 2026 | $13.81 | $15.24 | $13.65 | $14.27 | +4.85% | 2,658,216 |
| Jul 20, 2026 | $15.26 | $15.57 | $13.56 | $13.61 | -10.58% | 3,413,884 |
| Jul 13, 2026 | $15.66 | $15.89 | $14.89 | $15.22 | -1.81% | 3,237,539 |
| Jul 6, 2026 | $14.52 | $15.80 | $14.52 | $15.50 | +7.12% | 4,590,930 |
| Jun 29, 2026 | $13.92 | $14.71 | $13.53 | $14.47 | +2.84% | 5,025,869 |
| Jun 22, 2026 | $12.55 | $14.09 | $12.13 | $14.07 | +10.96% | 5,287,073 |
| Jun 15, 2026 | $13.56 | $13.82 | $12.52 | $12.68 | -5.58% | 3,941,216 |
| Jun 8, 2026 | $13.08 | $14.63 | $12.90 | $13.43 | +3.31% | 6,514,973 |
| Jun 1, 2026 | $13.74 | $13.85 | $12.64 | $13.00 | -6.07% | 4,951,809 |
| May 26, 2026 | $13.62 | $14.44 | $13.50 | $13.84 | +0.51% | 3,983,599 |
| May 18, 2026 | $13.00 | $14.38 | $12.49 | $13.77 | +5.92% | 15,574,179 |
| May 11, 2026 | $13.25 | $13.45 | $12.50 | $13.00 | -3.06% | 6,886,759 |
| May 4, 2026 | $13.91 | $14.07 | $13.07 | $13.41 | -4.42% | 6,354,797 |
| Apr 27, 2026 | $12.66 | $14.25 | $12.21 | $14.03 | +10.82% | 15,680,259 |
| Apr 20, 2026 | $13.19 | $13.54 | $11.66 | $12.66 | -4.16% | 8,420,042 |
| Apr 13, 2026 | $12.32 | $13.39 | $12.18 | $13.21 | +6.88% | 5,742,940 |
| Apr 6, 2026 | $12.19 | $12.79 | $11.83 | $12.36 | +0.16% | 5,351,239 |
| Mar 30, 2026 | $12.65 | $12.76 | $11.91 | $12.34 | -2.06% | 5,217,305 |
| Mar 23, 2026 | $11.01 | $13.54 | $10.98 | $12.60 | +17.21% | 17,040,696 |
| Mar 16, 2026 | $10.35 | $10.96 | $10.27 | $10.75 | +3.97% | 11,903,285 |
| Mar 9, 2026 | $10.29 | $10.76 | $10.03 | $10.34 | -1.34% | 9,594,547 |
| Mar 2, 2026 | $10.78 | $11.35 | $10.30 | $10.48 | -4.73% | 12,463,918 |
| Feb 23, 2026 | $16.90 | $16.96 | $9.80 | $11.00 | -35.60% | 24,433,974 |
| Feb 17, 2026 | $16.88 | $17.30 | $16.73 | $17.08 | +1.43% | 4,058,306 |
| Feb 9, 2026 | $17.10 | $17.30 | $16.44 | $16.84 | -1.29% | 4,727,269 |
| Feb 2, 2026 | $15.60 | $17.11 | $15.21 | $17.06 | +9.71% | 5,289,496 |
| Jan 26, 2026 | $16.12 | $16.22 | $15.05 | $15.55 | -3.95% | 5,057,665 |
| Jan 20, 2026 | $15.35 | $16.30 | $15.02 | $16.19 | +4.32% | 4,249,089 |
| Jan 12, 2026 | $15.78 | $15.93 | $14.96 | $15.52 | -2.27% | 3,647,983 |
| Jan 5, 2026 | $14.36 | $15.90 | $14.36 | $15.88 | +9.52% | 4,037,753 |
| Dec 29, 2025 | $14.81 | $15.05 | $14.34 | $14.50 | -2.16% | 2,877,907 |
| Dec 22, 2025 | $14.83 | $15.18 | $14.74 | $14.82 | -0.54% | 2,441,443 |
| Dec 15, 2025 | $15.44 | $15.68 | $14.88 | $14.90 | -3.31% | 4,173,184 |
| Dec 8, 2025 | $15.05 | $15.76 | $14.51 | $15.41 | +2.73% | 5,663,513 |
| Dec 1, 2025 | $14.52 | $15.62 | $13.62 | $15.00 | +2.67% | 7,881,388 |
| Nov 24, 2025 | $13.85 | $14.77 | $13.59 | $14.61 | +7.35% | 4,535,707 |
| Nov 17, 2025 | $13.95 | $14.43 | $13.44 | $13.61 | -2.09% | 5,459,600 |
| Nov 10, 2025 | $13.85 | $14.64 | $13.62 | $13.90 | +0.36% | 5,746,744 |
| Nov 3, 2025 | $14.28 | $15.93 | $13.65 | $13.85 | -3.48% | 9,231,415 |
| Oct 27, 2025 | $15.23 | $15.36 | $14.26 | $14.35 | -6.21% | 4,692,142 |
| Oct 20, 2025 | $15.93 | $16.50 | $15.22 | $15.30 | -3.59% | 4,586,704 |
| Oct 13, 2025 | $14.32 | $16.91 | $14.32 | $15.87 | +10.98% | 6,657,543 |
| Oct 6, 2025 | $15.58 | $15.64 | $14.21 | $14.30 | -8.63% | 6,177,322 |
| Sep 29, 2025 | $16.21 | $16.21 | $15.52 | $15.65 | -2.80% | 4,880,429 |
| Sep 22, 2025 | $16.48 | $16.62 | $16.00 | $16.10 | -3.13% | 4,945,884 |
| Sep 15, 2025 | $18.32 | $18.37 | $16.58 | $16.62 | -9.08% | 7,771,024 |
| Sep 8, 2025 | $18.82 | $18.92 | $18.14 | $18.28 | -3.38% | 4,124,263 |
| Sep 2, 2025 | $18.30 | $19.74 | $18.18 | $18.92 | +2.71% | 4,952,604 |
| Aug 25, 2025 | $18.16 | $18.77 | $17.78 | $18.42 | +0.93% | 6,122,445 |
| Aug 18, 2025 | $16.80 | $18.32 | $16.80 | $18.25 | +8.89% | 3,543,002 |
| Aug 11, 2025 | $16.57 | $17.36 | $16.34 | $16.76 | +1.09% | 3,022,553 |
| Aug 4, 2025 | $16.70 | $17.93 | $16.29 | $16.58 | -0.78% | 6,847,814 |
| Jul 28, 2025 | $17.08 | $17.36 | $16.42 | $16.71 | -2.28% | 3,669,961 |
| Jul 21, 2025 | $17.07 | $17.63 | $16.91 | $17.10 | +0.18% | 2,268,829 |
| Jul 14, 2025 | $17.51 | $17.92 | $16.92 | $17.07 | -3.18% | 2,533,639 |
| Jul 7, 2025 | $17.84 | $18.23 | $17.21 | $17.63 | -2.43% | 4,531,922 |
| Jun 30, 2025 | $17.75 | $18.18 | $17.23 | $18.07 | +3.55% | 2,276,630 |
| Jun 23, 2025 | $16.96 | $17.85 | $16.84 | $17.45 | +2.59% | 2,507,688 |
| Jun 16, 2025 | $17.10 | $17.30 | $16.82 | $17.01 | +0.77% | 2,135,858 |
| Jun 9, 2025 | $18.38 | $18.50 | $16.81 | $16.88 | -8.06% | 3,254,353 |
| Jun 2, 2025 | $17.81 | $18.41 | $16.81 | $18.36 | +3.03% | 5,578,942 |
| May 26, 2025 | $17.33 | $18.26 | $17.02 | $17.82 | +3.48% | 3,245,348 |
| May 19, 2025 | $17.99 | $18.40 | $17.02 | $17.22 | -5.38% | 2,361,253 |
| May 12, 2025 | $18.28 | $18.39 | $17.43 | $18.20 | +2.94% | 2,922,672 |
| May 5, 2025 | $17.13 | $18.72 | $17.02 | $17.68 | +3.21% | 5,581,359 |
| Apr 28, 2025 | $16.42 | $17.26 | $16.11 | $17.13 | +4.83% | 3,397,587 |
| Apr 21, 2025 | $16.17 | $16.51 | $15.60 | $16.34 | +0.25% | 2,398,120 |
| Apr 14, 2025 | $16.39 | $16.65 | $15.88 | $16.30 | +1.12% | 1,760,361 |
| Apr 7, 2025 | $15.48 | $16.67 | $14.72 | $16.12 | +0.12% | 5,237,282 |
| Mar 31, 2025 | $17.72 | $17.88 | $15.49 | $16.10 | -9.85% | 3,965,283 |
| Mar 24, 2025 | $17.53 | $17.91 | $16.89 | $17.86 | +2.58% | 3,582,151 |
| Mar 17, 2025 | $17.00 | $17.68 | $17.00 | $17.41 | +2.71% | 3,643,177 |
| Mar 10, 2025 | $15.91 | $17.10 | $15.44 | $16.95 | +5.54% | 4,507,366 |
| Mar 3, 2025 | $17.53 | $18.01 | $15.41 | $16.06 | -8.39% | 5,009,871 |
| Feb 24, 2025 | $14.96 | $17.57 | $14.45 | $17.53 | +17.49% | 5,972,070 |
| Feb 18, 2025 | $16.20 | $16.22 | $14.82 | $14.92 | -8.07% | 2,843,464 |
| Feb 10, 2025 | $16.16 | $16.54 | $15.69 | $16.23 | +0.93% | 2,290,816 |
| Feb 3, 2025 | $16.15 | $16.74 | $16.03 | $16.08 | -2.60% | 2,054,892 |
| Jan 27, 2025 | $16.43 | $16.93 | $16.26 | $16.51 | +0.49% | 1,697,611 |
| Jan 21, 2025 | $16.06 | $16.63 | $15.95 | $16.43 | +3.33% | 2,057,815 |
| Jan 13, 2025 | $15.01 | $15.93 | $15.01 | $15.90 | +4.40% | 2,234,484 |
| Jan 6, 2025 | $15.81 | $16.09 | $15.00 | $15.23 | -3.91% | 2,215,084 |
| Dec 30, 2024 | $16.20 | $16.26 | $15.68 | $15.85 | -2.28% | 1,606,074 |
| Dec 23, 2024 | $16.09 | $16.45 | $15.71 | $16.22 | +1.00% | 1,575,843 |
| Dec 16, 2024 | $16.74 | $17.01 | $15.87 | $16.06 | -4.06% | 3,820,435 |
| Dec 9, 2024 | $16.69 | $17.45 | $16.56 | $16.74 | +0.66% | 3,322,905 |
| Dec 2, 2024 | $16.81 | $17.27 | $16.45 | $16.63 | -1.31% | 2,970,081 |
| Nov 25, 2024 | $16.83 | $17.35 | $16.61 | $16.85 | +0.96% | 1,280,492 |
| Nov 18, 2024 | $16.58 | $16.79 | $15.65 | $16.69 | +0.30% | 2,464,487 |
| Nov 11, 2024 | $16.43 | $16.93 | $16.40 | $16.64 | +1.77% | 2,658,628 |
| Nov 4, 2024 | $14.76 | $16.53 | $14.76 | $16.35 | +10.85% | 3,772,363 |
| Oct 28, 2024 | $14.61 | $15.86 | $14.03 | $14.75 | +1.51% | 5,331,067 |
| Oct 21, 2024 | $14.65 | $14.67 | $14.06 | $14.53 | -0.95% | 2,661,339 |
| Oct 14, 2024 | $13.56 | $15.00 | $13.54 | $14.67 | +8.19% | 3,636,906 |
| Oct 7, 2024 | $14.46 | $14.49 | $13.47 | $13.56 | -6.55% | 2,251,553 |
| Sep 30, 2024 | $14.17 | $14.86 | $13.90 | $14.51 | +1.40% | 3,315,005 |
| Sep 23, 2024 | $14.85 | $15.15 | $14.26 | $14.31 | -3.57% | 3,821,022 |
| Sep 16, 2024 | $14.18 | $15.25 | $14.16 | $14.84 | +4.95% | 2,706,964 |
| Sep 9, 2024 | $13.94 | $14.39 | $13.35 | $14.14 | +1.87% | 2,540,710 |
| Sep 3, 2024 | $14.33 | $14.39 | $13.77 | $13.88 | -3.21% | 2,873,304 |
| Aug 26, 2024 | $14.51 | $14.77 | $13.84 | $14.34 | -1.10% | 2,909,910 |
| Aug 19, 2024 | $13.86 | $14.52 | $13.52 | $14.50 | +5.15% | 2,435,800 |
| Aug 12, 2024 | $13.48 | $13.98 | $12.92 | $13.79 | +2.00% | 3,021,467 |
| Aug 5, 2024 | $13.02 | $13.63 | $12.73 | $13.52 | -0.37% | 3,980,186 |
| Jul 29, 2024 | $13.08 | $15.05 | $12.79 | $13.57 | +3.98% | 5,978,980 |
| Jul 22, 2024 | $13.13 | $13.29 | $12.66 | $13.05 | -1.66% | 3,481,868 |
| Jul 15, 2024 | $13.10 | $13.86 | $12.98 | $13.27 | +1.92% | 6,997,524 |
| Jul 8, 2024 | $13.25 | $13.32 | $12.34 | $13.02 | -1.36% | 6,392,253 |
| Jul 1, 2024 | $12.80 | $13.32 | $12.57 | $13.20 | +3.69% | 3,501,986 |
| Jun 24, 2024 | $12.04 | $12.77 | $11.58 | $12.73 | +6.17% | 16,942,860 |
| Jun 17, 2024 | $11.22 | $12.03 | $11.17 | $11.99 | +6.39% | 6,186,897 |
| Jun 10, 2024 | $11.19 | $11.60 | $10.88 | $11.27 | +0.54% | 5,344,539 |
| Jun 3, 2024 | $11.50 | $11.61 | $10.99 | $11.21 | -2.44% | 4,532,975 |
| May 28, 2024 | $11.33 | $11.97 | $11.11 | $11.49 | +3.05% | 5,120,295 |
| May 20, 2024 | $11.21 | $11.24 | $10.64 | $11.15 | -0.36% | 8,823,111 |
| May 13, 2024 | $11.38 | $11.65 | $10.98 | $11.19 | -1.50% | 5,897,441 |
| May 6, 2024 | $11.61 | $12.19 | $11.17 | $11.36 | -1.98% | 7,291,531 |
| Apr 29, 2024 | $14.50 | $14.86 | $10.59 | $11.59 | -19.46% | 16,754,156 |
| Apr 22, 2024 | $14.21 | $15.12 | $13.76 | $14.39 | +1.98% | 6,023,351 |
| Apr 15, 2024 | $14.57 | $14.80 | $13.94 | $14.11 | -2.56% | 3,984,397 |
| Apr 8, 2024 | $14.92 | $15.40 | $14.42 | $14.48 | -2.82% | 3,976,782 |
| Apr 1, 2024 | $15.85 | $15.85 | $14.64 | $14.90 | -5.64% | 4,179,934 |
| Mar 25, 2024 | $15.37 | $16.00 | $14.81 | $15.79 | +3.14% | 3,989,057 |
| Mar 18, 2024 | $14.83 | $15.61 | $14.64 | $15.31 | +5.15% | 5,727,224 |
| Mar 11, 2024 | $14.69 | $15.07 | $14.15 | $14.56 | -1.36% | 5,874,380 |
| Mar 4, 2024 | $13.72 | $15.31 | $13.33 | $14.76 | +7.74% | 4,586,447 |
| Feb 26, 2024 | $13.54 | $13.98 | $13.14 | $13.70 | +1.78% | 5,627,828 |
| Feb 20, 2024 | $13.91 | $14.57 | $12.32 | $13.46 | -5.21% | 9,922,371 |
| Feb 12, 2024 | $13.39 | $14.46 | $12.90 | $14.20 | +6.05% | 5,289,255 |
| Feb 5, 2024 | $13.20 | $13.49 | $12.59 | $13.39 | +0.37% | 3,690,294 |
| Jan 29, 2024 | $13.26 | $13.56 | $13.05 | $13.34 | +0.91% | 5,893,286 |
| Jan 22, 2024 | $13.28 | $13.80 | $13.02 | $13.22 | +0.61% | 3,529,896 |
| Jan 16, 2024 | $12.93 | $13.23 | $12.61 | $13.14 | -0.83% | 4,177,751 |
| Jan 8, 2024 | $13.35 | $13.91 | $13.16 | $13.25 | -1.27% | 5,219,320 |
| Jan 2, 2024 | $14.13 | $14.42 | $12.85 | $13.42 | -5.89% | 6,308,034 |
| Dec 26, 2023 | $14.21 | $14.60 | $14.02 | $14.26 | +0.14% | 4,037,665 |
| Dec 18, 2023 | $14.15 | $14.52 | $13.82 | $14.24 | +1.35% | 5,712,625 |
| Dec 11, 2023 | $12.76 | $14.28 | $12.62 | $14.05 | +9.85% | 7,650,896 |
| Dec 4, 2023 | $13.70 | $14.02 | $12.77 | $12.79 | -6.57% | 5,625,346 |
| Nov 27, 2023 | $13.36 | $13.73 | $12.98 | $13.69 | +2.01% | 4,591,706 |
| Nov 20, 2023 | $12.52 | $13.55 | $12.38 | $13.42 | +7.02% | 5,218,149 |
| Nov 13, 2023 | $11.26 | $12.69 | $11.24 | $12.54 | +10.48% | 5,771,506 |
| Nov 6, 2023 | $11.79 | $11.86 | $11.29 | $11.35 | -3.73% | 5,181,791 |
| Oct 30, 2023 | $11.07 | $12.10 | $10.61 | $11.79 | +7.18% | 8,608,100 |
| Oct 23, 2023 | $11.19 | $11.46 | $10.98 | $11.00 | -2.74% | 6,985,813 |
| Oct 16, 2023 | $11.38 | $11.99 | $11.14 | $11.31 | +0.53% | 6,571,852 |
| Oct 9, 2023 | $11.56 | $12.09 | $11.05 | $11.25 | -3.68% | 6,003,787 |
| Oct 2, 2023 | $12.52 | $12.61 | $11.30 | $11.68 | -7.23% | 7,491,355 |
| Sep 25, 2023 | $12.94 | $13.01 | $12.17 | $12.59 | -3.45% | 9,168,279 |
| Sep 18, 2023 | $13.58 | $14.05 | $12.98 | $13.04 | -4.47% | 10,532,512 |
| Sep 11, 2023 | $13.77 | $14.03 | $13.42 | $13.65 | -0.51% | 6,431,443 |
| Sep 5, 2023 | $14.83 | $14.87 | $13.60 | $13.72 | -7.67% | 4,886,608 |
| Aug 28, 2023 | $14.38 | $15.34 | $14.38 | $14.86 | +3.34% | 6,421,346 |
| Aug 21, 2023 | $14.26 | $14.98 | $14.20 | $14.38 | +0.70% | 5,870,540 |
| Aug 14, 2023 | $15.03 | $15.59 | $14.11 | $14.28 | -5.62% | 6,459,270 |
| Aug 7, 2023 | $16.02 | $16.14 | $14.21 | $15.13 | -5.97% | 11,089,675 |
| Jul 31, 2023 | $25.84 | $26.05 | $13.15 | $16.09 | -37.66% | 33,451,095 |
| Jul 24, 2023 | $26.66 | $26.77 | $25.48 | $25.81 | -3.04% | 2,242,776 |
| Jul 17, 2023 | $26.90 | $26.92 | $25.97 | $26.62 | -1.04% | 2,001,312 |
| Jul 10, 2023 | $26.70 | $27.65 | $26.70 | $26.90 | +0.75% | 1,657,494 |
| Jul 3, 2023 | $26.93 | $27.09 | $26.42 | $26.70 | -1.33% | 2,002,939 |
| Jun 26, 2023 | $25.80 | $27.29 | $25.50 | $27.06 | +4.68% | 1,768,535 |
| Jun 20, 2023 | $26.49 | $26.49 | $25.66 | $25.85 | -2.75% | 1,544,521 |
| Jun 12, 2023 | $27.05 | $27.62 | $25.93 | $26.58 | -1.15% | 2,250,242 |
| Jun 5, 2023 | $25.38 | $27.68 | $25.14 | $26.89 | +5.82% | 3,546,256 |
| May 30, 2023 | $23.76 | $25.67 | $23.35 | $25.41 | +6.90% | 3,624,553 |
| May 22, 2023 | $26.45 | $26.55 | $23.75 | $23.77 | -9.89% | 4,159,306 |
| May 15, 2023 | $28.29 | $28.52 | $26.07 | $26.38 | -6.72% | 3,398,624 |
| May 8, 2023 | $28.05 | $28.84 | $27.26 | $28.28 | +0.28% | 3,436,073 |
| May 1, 2023 | $30.69 | $30.83 | $28.19 | $28.20 | -8.14% | 3,449,896 |
| Apr 24, 2023 | $31.00 | $31.47 | $30.16 | $30.70 | -0.81% | 2,224,967 |
| Apr 17, 2023 | $29.95 | $30.96 | $29.91 | $30.95 | +3.48% | 1,733,994 |
| Apr 10, 2023 | $29.24 | $30.75 | $29.22 | $29.91 | +1.49% | 1,986,495 |
| Apr 3, 2023 | $30.22 | $30.61 | $29.39 | $29.47 | -2.77% | 2,138,906 |
| Mar 27, 2023 | $28.36 | $30.47 | $27.96 | $30.31 | +7.60% | 2,339,635 |
| Mar 20, 2023 | $27.86 | $29.04 | $27.60 | $28.17 | +1.26% | 1,921,284 |
| Mar 13, 2023 | $27.43 | $28.83 | $27.05 | $27.82 | +1.90% | 1,976,520 |
| Mar 6, 2023 | $28.73 | $28.95 | $27.09 | $27.30 | -5.18% | 1,765,707 |
| Feb 27, 2023 | $28.01 | $29.21 | $27.74 | $28.79 | +2.93% | 2,524,140 |
| Feb 21, 2023 | $28.66 | $28.88 | $27.09 | $27.97 | -2.58% | 3,046,388 |
| Feb 13, 2023 | $28.67 | $29.67 | $28.36 | $28.71 | +0.53% | 2,016,777 |
| Feb 6, 2023 | $28.87 | $29.29 | $27.74 | $28.56 | -2.09% | 2,182,509 |
| Jan 30, 2023 | $28.89 | $30.08 | $28.65 | $29.17 | +0.76% | 1,966,907 |
| Jan 23, 2023 | $27.38 | $28.97 | $26.89 | $28.95 | +5.85% | 2,535,784 |
| Jan 17, 2023 | $28.15 | $28.87 | $26.70 | $27.35 | -3.22% | 2,946,038 |
| Jan 9, 2023 | $27.01 | $28.43 | $27.01 | $28.26 | +5.49% | 2,917,528 |
| Jan 3, 2023 | $27.60 | $27.99 | $26.55 | $26.79 | -1.90% | 2,653,209 |
| Dec 27, 2022 | $26.80 | $27.50 | $26.38 | $27.31 | +2.02% | 1,341,589 |
| Dec 19, 2022 | $26.88 | $27.40 | $26.01 | $26.77 | -0.74% | 2,180,246 |
| Dec 12, 2022 | $29.56 | $30.50 | $26.73 | $26.97 | -8.48% | 3,314,856 |
| Dec 5, 2022 | $31.00 | $31.00 | $29.09 | $29.47 | -4.94% | 2,068,248 |
| Nov 28, 2022 | $30.61 | $31.02 | $29.36 | $31.00 | +0.65% | 2,566,137 |
| Nov 21, 2022 | $30.86 | $31.29 | $30.36 | $30.80 | -0.03% | 1,459,023 |
| Nov 14, 2022 | $31.49 | $32.61 | $30.20 | $30.81 | -2.16% | 2,515,499 |
| Nov 7, 2022 | $30.34 | $32.14 | $29.71 | $31.49 | +4.06% | 2,651,025 |
| Oct 31, 2022 | $31.86 | $32.37 | $29.94 | $30.26 | -4.12% | 3,588,585 |
| Oct 24, 2022 | $31.64 | $32.97 | $29.50 | $31.56 | +0.06% | 6,794,868 |
| Oct 17, 2022 | $30.77 | $32.47 | $30.55 | $31.54 | +5.06% | 3,326,254 |
| Oct 10, 2022 | $29.52 | $30.98 | $28.72 | $30.02 | +2.74% | 3,147,528 |
| Oct 3, 2022 | $28.33 | $30.92 | $28.04 | $29.22 | +4.43% | 3,289,544 |
| Sep 26, 2022 | $29.71 | $30.04 | $27.94 | $27.98 | -6.23% | 3,629,340 |
| Sep 19, 2022 | $31.84 | $32.76 | $29.26 | $29.84 | -7.50% | 3,229,372 |
| Sep 12, 2022 | $34.82 | $35.45 | $31.78 | $32.26 | -6.28% | 7,958,726 |
| Sep 6, 2022 | $31.64 | $34.64 | $31.16 | $34.42 | +9.20% | 2,218,954 |
| Aug 29, 2022 | $31.01 | $31.85 | $30.38 | $31.52 | +0.16% | 2,250,888 |
| Aug 22, 2022 | $33.00 | $33.28 | $31.19 | $31.47 | -4.52% | 2,314,491 |
| Aug 15, 2022 | $31.32 | $32.99 | $31.14 | $32.96 | +5.10% | 2,232,364 |
| Aug 8, 2022 | $31.34 | $31.96 | $30.56 | $31.36 | +0.64% | 1,531,103 |
| Aug 1, 2022 | $30.35 | $32.52 | $30.16 | $31.16 | +2.57% | 1,919,071 |
| Jul 25, 2022 | $30.34 | $31.33 | $28.65 | $30.38 | +0.66% | 3,836,054 |
| Jul 18, 2022 | $28.50 | $30.60 | $28.30 | $30.18 | +6.76% | 1,605,582 |
| Jul 11, 2022 | $28.07 | $28.78 | $26.67 | $28.27 | +0.25% | 1,188,978 |
| Jul 5, 2022 | $27.64 | $28.71 | $27.12 | $28.20 | +0.82% | 1,929,976 |
| Jun 27, 2022 | $29.55 | $29.60 | $27.04 | $27.97 | -4.73% | 1,875,595 |
| Jun 21, 2022 | $26.57 | $29.49 | $26.42 | $29.36 | +11.25% | 1,827,766 |
| Jun 13, 2022 | $28.11 | $28.28 | $25.47 | $26.39 | -7.73% | 2,116,425 |
| Jun 6, 2022 | $30.00 | $30.51 | $28.29 | $28.60 | -3.96% | 1,887,913 |
| May 31, 2022 | $29.12 | $29.87 | $28.28 | $29.78 | +1.33% | 1,645,373 |
| May 23, 2022 | $27.05 | $29.47 | $25.22 | $29.39 | +9.18% | 1,514,804 |
| May 16, 2022 | $26.39 | $27.49 | $25.21 | $26.92 | +2.01% | 2,395,367 |
| May 9, 2022 | $26.70 | $26.99 | $24.62 | $26.39 | -2.91% | 3,077,399 |
| May 2, 2022 | $28.06 | $28.82 | $26.34 | $27.18 | -2.55% | 2,056,623 |
| Apr 25, 2022 | $26.22 | $29.12 | $25.69 | $27.89 | +7.19% | 3,262,426 |
| Apr 18, 2022 | $26.52 | $27.89 | $25.75 | $26.02 | -2.36% | 1,528,905 |
| Apr 11, 2022 | $26.41 | $27.27 | $25.52 | $26.65 | +0.08% | 1,258,388 |
| Apr 4, 2022 | $26.25 | $27.17 | $26.01 | $26.63 | +1.68% | 2,100,866 |
| Mar 28, 2022 | $27.05 | $28.17 | $26.10 | $26.19 | -3.61% | 1,460,703 |
| Mar 21, 2022 | $28.42 | $28.42 | $26.35 | $27.17 | -4.40% | 1,908,479 |
| Mar 14, 2022 | $26.54 | $29.04 | $25.43 | $28.42 | +9.01% | 2,078,015 |
| Mar 7, 2022 | $27.10 | $28.27 | $25.02 | $26.07 | -3.98% | 2,503,772 |
| Feb 28, 2022 | $28.52 | $29.74 | $27.09 | $27.15 | -6.41% | 2,748,075 |
| Feb 22, 2022 | $28.68 | $29.30 | $26.81 | $29.01 | +0.62% | 2,591,474 |
| Feb 14, 2022 | $29.68 | $31.70 | $28.72 | $28.83 | -3.26% | 3,392,834 |
| Feb 7, 2022 | $28.01 | $30.66 | $28.01 | $29.80 | +6.20% | 2,046,039 |
| Jan 31, 2022 | $28.58 | $29.40 | $27.12 | $28.06 | +2.00% | 2,634,583 |
| Jan 24, 2022 | $28.50 | $29.33 | $25.81 | $27.51 | -5.88% | 3,344,575 |
| Jan 18, 2022 | $31.16 | $31.97 | $29.04 | $29.23 | -7.85% | 2,104,838 |
| Jan 10, 2022 | $31.21 | $33.07 | $29.35 | $31.72 | +0.57% | 2,026,307 |
| Jan 3, 2022 | $33.63 | $34.29 | $30.86 | $31.54 | -6.19% | 2,556,766 |
| Dec 27, 2021 | $33.27 | $34.07 | $32.46 | $33.62 | +0.96% | 1,324,629 |
| Dec 20, 2021 | $32.22 | $33.52 | $30.07 | $33.30 | +1.19% | 2,021,474 |
| Dec 13, 2021 | $32.67 | $34.62 | $32.00 | $32.91 | +0.21% | 3,537,814 |
| Dec 6, 2021 | $31.38 | $33.35 | $31.00 | $32.84 | +5.80% | 1,673,568 |
| Nov 29, 2021 | $31.39 | $32.61 | $30.41 | $31.04 | +0.23% | 3,192,186 |
| Nov 22, 2021 | $31.57 | $32.29 | $30.35 | $30.97 | -1.34% | 1,158,564 |
| Nov 15, 2021 | $32.50 | $32.74 | $31.05 | $31.39 | -2.61% | 1,222,819 |
| Nov 8, 2021 | $32.16 | $32.74 | $30.67 | $32.23 | +0.31% | 1,373,498 |
| Nov 1, 2021 | $32.50 | $33.37 | $30.97 | $32.13 | -1.05% | 2,901,158 |
| Oct 25, 2021 | $32.25 | $33.19 | $28.66 | $32.47 | +0.96% | 5,047,048 |
| Oct 18, 2021 | $29.32 | $32.75 | $29.04 | $32.16 | +9.91% | 2,563,422 |
| Oct 11, 2021 | $28.75 | $29.69 | $28.03 | $29.26 | +1.70% | 1,018,545 |
| Oct 4, 2021 | $28.77 | $29.10 | $27.97 | $28.77 | -0.28% | 1,505,924 |
| Sep 27, 2021 | $29.91 | $29.98 | $28.35 | $28.85 | -3.61% | 1,186,141 |
| Sep 20, 2021 | $29.32 | $30.77 | $29.09 | $29.93 | +0.50% | 1,602,679 |
| Sep 13, 2021 | $31.00 | $31.21 | $29.62 | $29.78 | -3.81% | 2,283,413 |
| Sep 7, 2021 | $30.04 | $31.44 | $29.92 | $30.96 | +2.58% | 2,516,046 |
| Aug 30, 2021 | $29.43 | $30.49 | $29.05 | $30.18 | +2.31% | 2,201,958 |
| Aug 23, 2021 | $28.41 | $29.88 | $28.22 | $29.50 | +4.83% | 2,899,287 |
| Aug 16, 2021 | $28.50 | $28.67 | $26.94 | $28.14 | -1.61% | 3,847,634 |
| Aug 9, 2021 | $28.78 | $29.80 | $28.24 | $28.60 | -0.94% | 4,850,810 |
| Aug 2, 2021 | $31.70 | $32.38 | $28.65 | $28.87 | -9.27% | 12,413,509 |
| Jul 26, 2021 | $30.87 | $33.42 | $30.27 | $31.82 | +2.74% | 3,419,741 |
| Jul 19, 2021 | $27.87 | $31.08 | $27.74 | $30.97 | +8.40% | 1,312,736 |
| Jul 12, 2021 | $28.97 | $30.36 | $28.44 | $28.57 | -1.96% | 1,080,834 |
| Jul 6, 2021 | $30.68 | $30.71 | $27.55 | $29.14 | -5.11% | 830,483 |
| Jun 28, 2021 | $30.76 | $31.38 | $29.21 | $30.71 | -0.45% | 1,709,537 |
| Jun 21, 2021 | $28.86 | $31.03 | $28.52 | $30.85 | +7.27% | 1,449,727 |
| Jun 14, 2021 | $29.53 | $30.48 | $28.43 | $28.76 | -3.59% | 1,695,493 |
| Jun 7, 2021 | $28.75 | $29.89 | $27.54 | $29.83 | +3.15% | 1,187,027 |
| Jun 1, 2021 | $29.85 | $30.76 | $28.53 | $28.92 | -2.36% | 1,071,901 |
| May 24, 2021 | $28.80 | $30.13 | $28.60 | $29.62 | +2.78% | 1,295,948 |
| May 17, 2021 | $27.69 | $30.45 | $27.52 | $28.82 | +2.45% | 1,341,191 |
| May 10, 2021 | $28.10 | $28.73 | $27.00 | $28.13 | +0.04% | 1,635,692 |
| May 3, 2021 | $28.88 | $29.45 | $27.53 | $28.12 | -1.40% | 1,690,247 |
| Apr 26, 2021 | $25.99 | $29.93 | $25.85 | $28.52 | +10.93% | 3,278,966 |
| Apr 19, 2021 | $25.75 | $26.10 | $24.79 | $25.71 | -0.62% | 2,227,162 |
| Apr 12, 2021 | $25.36 | $26.60 | $25.07 | $25.87 | +1.69% | 1,572,636 |
| Apr 5, 2021 | $25.55 | $26.13 | $24.99 | $25.44 | +0.67% | 3,457,143 |
| Mar 29, 2021 | $23.07 | $26.64 | $23.07 | $25.27 | +7.17% | 4,448,916 |
| Mar 22, 2021 | $24.33 | $24.33 | $22.26 | $23.58 | -1.50% | 2,454,674 |
| Mar 15, 2021 | $25.53 | $26.08 | $23.75 | $23.94 | -9.25% | 6,663,794 |
| Mar 8, 2021 | $28.12 | $29.80 | $23.53 | $26.38 | -4.28% | 3,939,334 |
| Mar 1, 2021 | $29.21 | $30.98 | $25.58 | $27.56 | -3.30% | 2,572,901 |
| Feb 22, 2021 | $30.91 | $32.05 | $27.73 | $28.50 | -7.74% | 3,275,478 |
| Feb 16, 2021 | $35.00 | $35.20 | $28.50 | $30.89 | -10.46% | 3,240,527 |
| Feb 8, 2021 | $32.35 | $35.56 | $31.23 | $34.50 | +8.59% | 3,359,943 |
| Feb 1, 2021 | $28.74 | $33.30 | $27.60 | $31.77 | +13.06% | 3,482,169 |
| Jan 25, 2021 | $30.99 | $31.30 | $26.81 | $28.10 | -5.67% | 4,420,165 |
| Jan 19, 2021 | $27.00 | $32.95 | $25.30 | $29.79 | +11.61% | 10,658,353 |
| Jan 15, 2021 | $28.00 | $29.39 | $26.32 | $26.69 | +62.25% | 20,243,780 |
| Apr 11, 2016 | $16.40 | $16.69 | $16.40 | $16.45 | -0.48% | 10,377 |
| Apr 4, 2016 | $16.17 | $17.09 | $15.99 | $16.53 | +2.23% | 116,310 |
| Mar 28, 2016 | $16.80 | $16.80 | $16.17 | $16.17 | -0.55% | 762 |
| Mar 21, 2016 | $16.26 | $16.26 | $16.26 | $16.26 | 0.00% | 0 |
| Mar 14, 2016 | $16.52 | $17.17 | $16.00 | $16.26 | -1.57% | 653,923 |
| Mar 7, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Feb 29, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Feb 22, 2016 | $16.52 | $16.52 | $16.49 | $16.52 | 0.00% | 400,002 |
| Feb 16, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Feb 8, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Feb 1, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Jan 25, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Jan 19, 2016 | $18.05 | $18.05 | $16.40 | $16.52 | -8.48% | 1,603 |
| Jan 11, 2016 | $18.13 | $18.13 | $17.76 | $18.05 | -0.44% | 3 |
| Jan 4, 2016 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Dec 28, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Dec 21, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 10 |
| Dec 14, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Dec 7, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Nov 30, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Nov 23, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Nov 16, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Nov 9, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Nov 2, 2015 | $18.13 | $18.13 | $18.13 | $18.13 | 0.00% | 0 |
| Oct 26, 2015 | $18.11 | $18.13 | $18.10 | $18.13 | +0.11% | 20,001 |
| Oct 19, 2015 | $18.11 | $18.11 | $18.11 | $18.11 | 0.00% | 0 |
| Oct 12, 2015 | $18.21 | $18.35 | $17.87 | $18.11 | +0.78% | 13,000 |
| Oct 5, 2015 | $17.77 | $18.12 | $17.77 | $17.97 | +3.75% | 1,200 |
| Sep 28, 2015 | $17.45 | $18.46 | $17.19 | $17.32 | -2.70% | 28,100 |
| Sep 21, 2015 | $18.47 | $18.47 | $17.76 | $17.80 | -2.89% | 31,400 |
| Sep 14, 2015 | $18.33 | $18.33 | $18.33 | $18.33 | 0.00% | 0 |
| Sep 8, 2015 | $18.33 | $18.33 | $18.33 | $18.33 | 0.00% | 1 |
| Aug 31, 2015 | $18.33 | $18.33 | $18.33 | $18.33 | 0.00% | 4 |
| Aug 24, 2015 | $18.88 | $18.88 | $18.21 | $18.33 | -2.91% | 774 |
| Aug 17, 2015 | $19.19 | $19.19 | $18.88 | $18.88 | -1.62% | 151 |
| Aug 10, 2015 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 0 |
| Aug 3, 2015 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 0 |
| Jul 27, 2015 | $19.54 | $19.54 | $19.19 | $19.19 | -1.79% | 200 |
| Jul 20, 2015 | $19.60 | $19.78 | $19.52 | $19.54 | -0.31% | 400 |
| Jul 13, 2015 | $19.60 | $20.00 | $19.60 | $19.60 | 0.00% | 15 |
| Jul 6, 2015 | $20.08 | $20.08 | $19.58 | $19.60 | -2.39% | 2,415 |
| Jun 29, 2015 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Jun 22, 2015 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Jun 15, 2015 | $20.24 | $20.24 | $20.08 | $20.08 | -1.42% | 500 |
| Jun 8, 2015 | $20.04 | $22.86 | $19.99 | $20.37 | +1.65% | 6,003 |
| Jun 2, 2015 | $20.09 | $20.09 | $20.04 | $20.04 | – | 404 |
Seasonality
DRVN return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.4% | -2.4% | 1.7% | 2.3% | -3.6% | 3.1% | 1.2% | -6.6% | -7.7% | 2.8% | 3.5% | 0.7% |
| Months up | 4 of 7 | 4 of 7 | 3 of 7 | 5 of 7 | 4 of 6 | 4 of 6 | 4 of 7 | 3 of 7 | 0 of 7 | 5 of 7 | 3 of 6 | 3 of 6 |
| 2026 | 4.9% | -29.3% | 14.6% | 7.6% | 2.0% | 0.7% | 2.4% | -13.0% | -4.9% | 5.0% | ||
| 2025 | 2.3% | 6.2% | -2.2% | -3.6% | 7.9% | -1.5% | -3.8% | 9.0% | -12.5% | -10.9% | 1.8% | 1.4% |
| 2024 | -8.1% | 5.2% | 14.5% | -9.2% | -19.8% | 10.8% | 5.6% | 6.7% | -0.5% | 4.1% | 13.5% | -4.2% |
| 2023 | 6.9% | -4.2% | 8.3% | 1.3% | -19.1% | 9.0% | -4.4% | -41.8% | -16.3% | -9.6% | 15.6% | 8.4% |
| 2022 | -16.0% | 4.0% | -10.5% | 6.1% | 3.8% | -4.8% | 10.3% | 3.5% | -11.0% | 14.3% | -4.9% | -10.2% |
| 2021 | 70.8% | 1.4% | -10.8% | 12.2% | 3.9% | 4.4% | 2.9% | -6.1% | -3.3% | 12.4% | -5.0% | 8.9% |
| 2016 | -8.9% | 0.0% | -2.1% | 1.7% | ||||||||
| 2015 | -4.4% | -4.5% | -5.5% | 4.7% | 0.0% | 0.0% |