$DRVN: Driven Brands Holdings Inc. - Common Stock
| |
2023-01-04
| | DRVN | 2023-01-04 17:00:43 | | 0.00 | 0.00 | -0.33% | | DRVN | 2023-01-04 18:00:49 | | 30.75 | 27.25 | -0.33% | | DRVN | 2023-01-04 22:04:41 | | 0.00 | 0.00 | -0.33% | | DRVN | 2023-01-04 23:00:35 | | 30.75 | 27.25 | -0.33% | 2023-01-05
| | DRVN | 2023-01-05 07:01:10 | | 0.00 | 27.28 | -0.33% | | DRVN | 2023-01-05 08:00:50 | | 0.00 | 0.00 | -0.33% | | DRVN | 2023-01-05 09:01:10 | | 39.88 | 0.00 | -0.33% | | DRVN | 2023-01-05 10:01:14 | | 34.13 | 26.93 | -0.33% | | DRVN | 2023-01-05 11:01:34 | | 27.02 | 26.97 | -1.35% | | DRVN | 2023-01-05 12:01:25 | | 26.91 | 26.89 | -1.68% | | DRVN | 2023-01-05 13:00:58 | | 26.79 | 26.77 | -2.12% | | DRVN | 2023-01-05 14:01:01 | | 26.64 | 26.62 | -2.67% | | DRVN | 2023-01-05 15:00:57 | | 26.76 | 26.74 | -2.27% | | DRVN | 2023-01-05 16:00:57 | | 26.64 | 26.62 | -2.67% | | DRVN | 2023-01-05 17:00:42 | | 39.88 | 26.20 | -2.56% | | DRVN | 2023-01-05 18:01:19 | | 30.67 | 26.20 | -2.56% | | DRVN | 2023-01-05 21:12:19 | | 0.00 | 0.00 | -2.56% | 2023-01-06
| | DRVN | 2023-01-06 06:00:42 | | 28.72 | 26.20 | -2.56% | | DRVN | 2023-01-06 07:01:01 | | 28.72 | 26.50 | -2.56% | | DRVN | 2023-01-06 10:00:52 | | 28.25 | 26.50 | -2.56% | | DRVN | 2023-01-06 11:01:11 | | 27.00 | 26.93 | 0.73% | | DRVN | 2023-01-06 12:00:46 | | 27.04 | 27.02 | 0.99% | | DRVN | 2023-01-06 13:01:06 | | 27.00 | 26.98 | 0.84% | | DRVN | 2023-01-06 14:01:10 | | 26.94 | 26.90 | 0.62% | | DRVN | 2023-01-06 15:00:54 | | 26.91 | 26.89 | 0.51% | | DRVN | 2023-01-06 16:00:47 | | 26.91 | 26.87 | 0.51% | | DRVN | 2023-01-06 17:01:19 | | 0.00 | 26.20 | -2.45% | | DRVN | 2023-01-06 18:00:50 | | 29.84 | 26.20 | -2.45% | | DRVN | 2023-01-06 21:02:42 | | 0.00 | 0.00 | -2.45% | | DRVN | 2023-01-06 23:00:45 | | 29.84 | 26.20 | -2.45% | 2023-01-09
| | DRVN | 2023-01-09 00:01:46 | | 0.00 | 0.00 | -2.45% | | DRVN | 2023-01-09 09:00:48 | | 39.88 | 26.21 | -2.45% | | DRVN | 2023-01-09 10:00:56 | | 29.68 | 26.21 | -2.45% | | DRVN | 2023-01-09 11:01:13 | | 27.44 | 27.40 | 2.34% | | DRVN | 2023-01-09 12:01:04 | | 27.44 | 27.43 | 2.38% | | DRVN | 2023-01-09 13:00:56 | | 27.31 | 27.30 | 1.87% | | DRVN | 2023-01-09 14:01:31 | | 27.50 | 27.49 | 2.60% | | DRVN | 2023-01-09 15:01:28 | | 27.60 | 27.57 | 2.89% | | DRVN | 2023-01-09 16:01:04 | | 27.43 | 27.42 | 2.31% | | DRVN | 2023-01-09 17:01:02 | | 0.00 | 0.00 | 0.00% | | DRVN | 2023-01-09 18:00:38 | | 30.67 | 24.28 | 0.00% | 2023-01-10
| | DRVN | 2023-01-10 09:01:15 | | 39.39 | 0.00 | 0.00% | | DRVN | 2023-01-10 10:01:22 | | 28.72 | 24.89 | 0.00% | | DRVN | 2023-01-10 11:00:49 | | 27.41 | 27.35 | 0.15% | | DRVN | 2023-01-10 12:01:08 | | 27.58 | 27.56 | 0.93% | | DRVN | 2023-01-10 13:01:03 | | 27.49 | 27.48 | 0.71% | | DRVN | 2023-01-10 14:01:07 | | 27.61 | 27.60 | 1.12% | | DRVN | 2023-01-10 15:01:17 | | 27.71 | 27.69 | 1.42% | | DRVN | 2023-01-10 16:00:46 | | 27.75 | 27.73 | 1.61% | | DRVN | 2023-01-10 17:01:30 | | 0.00 | 0.00 | 1.75% | | DRVN | 2023-01-10 18:00:36 | | 30.67 | 24.50 | 1.75% | 2023-01-11
| | DRVN | 2023-01-11 08:00:55 | | 28.72 | 26.20 | 1.75% | | DRVN | 2023-01-11 11:01:03 | | 28.16 | 28.12 | 1.42% | | DRVN | 2023-01-11 12:00:47 | | 28.04 | 28.02 | 0.97% | | DRVN | 2023-01-11 13:00:46 | | 27.90 | 27.87 | 0.41% | | DRVN | 2023-01-11 14:01:16 | | 27.95 | 27.94 | 0.63% | | DRVN | 2023-01-11 15:00:51 | | 27.83 | 27.82 | 0.19% | | DRVN | 2023-01-11 16:01:35 | | 27.95 | 27.94 | 0.63% | | DRVN | 2023-01-11 17:00:45 | | 0.00 | 26.20 | 3.14% | | DRVN | 2023-01-11 18:00:39 | | 34.22 | 26.20 | 3.14% | 2023-01-12
| | DRVN | 2023-01-12 09:00:45 | | 32.50 | 0.00 | 3.14% | | DRVN | 2023-01-12 11:01:08 | | 28.06 | 27.99 | -0.56% | | DRVN | 2023-01-12 12:01:12 | | 28.21 | 28.13 | 0.07% | | DRVN | 2023-01-12 13:01:13 | | 28.22 | 28.20 | 0.22% | | DRVN | 2023-01-12 14:01:02 | | 28.12 | 28.11 | -0.11% | | DRVN | 2023-01-12 15:01:07 | | 28.10 | 28.08 | -0.19% | | DRVN | 2023-01-12 16:00:45 | | 28.00 | 27.98 | -0.60% | | DRVN | 2023-01-12 17:00:59 | | 0.00 | 0.00 | 0.75% | | DRVN | 2023-01-12 18:00:55 | | 31.32 | 24.02 | 0.75% | | DRVN | 2023-01-12 20:00:59 | | 34.21 | 24.02 | 0.75% | | DRVN | 2023-01-12 21:09:12 | | 0.00 | 0.00 | 0.75% | | DRVN | 2023-01-12 22:01:34 | | 34.21 | 27.99 | -0.56% | 2023-01-13
| | DRVN | 2023-01-13 07:01:13 | | 28.72 | 26.20 | -0.56% | | DRVN | 2023-01-13 09:00:46 | | 28.71 | 26.20 | -0.56% | | DRVN | 2023-01-13 10:01:09 | | 28.72 | 26.20 | -0.56% | | DRVN | 2023-01-13 11:01:00 | | 28.02 | 27.97 | 0.04% | | DRVN | 2023-01-13 12:00:56 | | 27.94 | 27.92 | -0.19% | | DRVN | 2023-01-13 13:00:50 | | 28.10 | 28.08 | 0.41% | | DRVN | 2023-01-13 14:00:49 | | 28.32 | 28.29 | 1.23% | | DRVN | 2023-01-13 15:01:09 | | 28.24 | 28.22 | 0.93% | | DRVN | 2023-01-13 16:01:27 | | 28.13 | 28.12 | 0.56% | | DRVN | 2023-01-13 17:01:11 | | 0.00 | 26.20 | 0.41% | | DRVN | 2023-01-13 18:01:07 | | 31.58 | 26.20 | 0.41% | 2023-01-16
| | DRVN | 2023-01-16 00:01:47 | | 0.00 | 0.00 | 0.41% | 2023-01-17
| | DRVN | 2023-01-17 11:00:49 | | 28.46 | 28.41 | 0.63% | | DRVN | 2023-01-17 12:01:03 | | 28.28 | 28.26 | 0.07% | | DRVN | 2023-01-17 13:00:51 | | 28.10 | 28.08 | -0.63% | | DRVN | 2023-01-17 14:00:59 | | 28.26 | 28.24 | -0.04% | | DRVN | 2023-01-17 15:01:30 | | 28.27 | 28.26 | 0.00% | | DRVN | 2023-01-17 16:01:16 | | 28.30 | 28.28 | 0.15% | | DRVN | 2023-01-17 17:01:09 | | 0.00 | 26.20 | 5.75% | | DRVN | 2023-01-17 18:01:17 | | 31.39 | 26.20 | 5.75% | | DRVN | 2023-01-17 19:00:46 | | 31.36 | 26.20 | 5.75% | 2023-01-18
| | DRVN | 2023-01-18 10:00:46 | | 0.00 | 0.00 | 5.75% | | DRVN | 2023-01-18 11:00:53 | | 28.71 | 28.66 | 1.31% | | DRVN | 2023-01-18 12:01:08 | | 28.58 | 28.57 | 0.90% | | DRVN | 2023-01-18 13:01:03 | | 28.52 | 28.49 | 0.63% | | DRVN | 2023-01-18 14:01:31 | | 28.52 | 28.50 | 0.67% | | DRVN | 2023-01-18 15:00:50 | | 28.71 | 28.66 | 1.27% | | DRVN | 2023-01-18 16:01:29 | | 28.48 | 28.46 | 0.52% | | DRVN | 2023-01-18 17:00:42 | | 0.00 | 0.00 | -0.86% | | DRVN | 2023-01-18 18:00:39 | | 31.13 | 24.87 | -0.86% | | DRVN | 2023-01-18 20:00:56 | | 34.44 | 24.87 | -0.86% | 2023-01-19
| | DRVN | 2023-01-19 09:00:52 | | 0.00 | 25.00 | -0.86% | | DRVN | 2023-01-19 10:00:50 | | 38.05 | 25.00 | -0.86% | | DRVN | 2023-01-19 11:00:48 | | 27.83 | 27.75 | -1.16% | | DRVN | 2023-01-19 12:01:51 | | 27.57 | 27.53 | -2.09% | | DRVN | 2023-01-19 13:01:35 | | 27.52 | 27.49 | -2.24% | | DRVN | 2023-01-19 14:00:56 | | 27.39 | 27.37 | -2.69% | | DRVN | 2023-01-19 16:01:08 | | 27.38 | 27.35 | -2.69% | | DRVN | 2023-01-19 17:00:55 | | 0.00 | 0.00 | -3.58% | | DRVN | 2023-01-19 18:00:52 | | 28.37 | 24.24 | -3.58% | | DRVN | 2023-01-19 22:05:11 | | 0.00 | 0.00 | -3.58% | | DRVN | 2023-01-19 23:00:42 | | 28.37 | 24.24 | -3.58% | 2023-01-20
| | DRVN | 2023-01-20 10:00:46 | | 0.00 | 0.00 | -3.58% | | DRVN | 2023-01-20 11:01:05 | | 27.56 | 27.52 | 0.56% | | DRVN | 2023-01-20 12:01:21 | | 27.16 | 27.14 | -0.82% | | DRVN | 2023-01-20 13:00:48 | | 27.33 | 27.31 | -0.19% | | DRVN | 2023-01-20 14:01:24 | | 27.07 | 27.06 | -1.16% | | DRVN | 2023-01-20 15:00:53 | | 27.23 | 27.21 | -0.56% | | DRVN | 2023-01-20 16:01:37 | | 27.17 | 27.15 | -0.78% | | DRVN | 2023-01-20 17:00:42 | | 0.00 | 0.00 | -2.80% | | DRVN | 2023-01-20 18:01:11 | | 31.00 | 24.39 | -2.80% | | DRVN | 2023-01-20 21:09:26 | | 0.00 | 0.00 | -2.80% | | DRVN | 2023-01-20 23:01:10 | | 31.00 | 24.39 | -2.80% | 2023-01-23
| | DRVN | 2023-01-23 00:01:30 | | 0.00 | 0.00 | -2.80% | | DRVN | 2023-01-23 09:01:16 | | 0.00 | 26.21 | -2.80% | | DRVN | 2023-01-23 10:01:06 | | 0.00 | 27.21 | -2.80% | | DRVN | 2023-01-23 11:00:58 | | 27.85 | 27.82 | 1.79% | | DRVN | 2023-01-23 12:01:52 | | 27.89 | 27.86 | 1.94% | | DRVN | 2023-01-23 13:00:50 | | 28.25 | 28.23 | 3.32% | | DRVN | 2023-01-23 14:01:00 | | 28.09 | 28.04 | 2.58% | | DRVN | 2023-01-23 15:01:20 | | 27.90 | 27.88 | 2.02% | | DRVN | 2023-01-23 16:00:49 | | 27.73 | 27.70 | 1.34% | | DRVN | 2023-01-23 17:01:17 | | 0.00 | 0.00 | 4.59% | | DRVN | 2023-01-23 18:01:01 | | 31.51 | 25.11 | 4.50% | 2023-01-24
| | DRVN | 2023-01-24 09:00:55 | | 0.00 | 0.00 | 4.50% | | DRVN | 2023-01-24 11:00:57 | | 27.81 | 27.78 | -0.84% | | DRVN | 2023-01-24 12:01:15 | | 27.96 | 27.93 | -0.26% | | DRVN | 2023-01-24 13:00:52 | | 27.72 | 27.71 | -1.13% | | DRVN | 2023-01-24 14:01:32 | | 27.74 | 27.72 | -1.06% | | DRVN | 2023-01-24 15:00:50 | | 27.79 | 27.78 | -0.84% | | DRVN | 2023-01-24 16:00:45 | | 27.64 | 27.61 | -1.39% | | DRVN | 2023-01-24 17:01:31 | | 28.15 | 0.00 | -1.54% | | DRVN | 2023-01-24 18:00:52 | | 28.15 | 25.11 | -1.54% | 2023-01-25
| | DRVN | 2023-01-25 09:01:01 | | 39.88 | 0.00 | -1.54% | | DRVN | 2023-01-25 10:01:32 | | 34.13 | 24.89 | -1.54% | | DRVN | 2023-01-25 11:01:39 | | 27.39 | 27.34 | -0.77% | | DRVN | 2023-01-25 12:01:38 | | 27.27 | 27.24 | -1.21% | | DRVN | 2023-01-25 13:00:47 | | 27.40 | 27.38 | -0.80% | | DRVN | 2023-01-25 14:01:09 | | 27.53 | 27.51 | -0.29% | | DRVN | 2023-01-25 15:01:05 | | 27.87 | 27.85 | 0.95% | | DRVN | 2023-01-25 16:01:30 | | 27.86 | 27.84 | 0.95% | | DRVN | 2023-01-25 17:00:56 | | 28.50 | 27.38 | -0.29% | | DRVN | 2023-01-25 21:01:38 | | 0.00 | 0.00 | -0.29% | | DRVN | 2023-01-25 22:01:55 | | 28.50 | 27.38 | -0.29% | 2023-01-26
| | DRVN | 2023-01-26 09:01:32 | | 38.05 | 21.72 | -0.29% | | DRVN | 2023-01-26 11:01:08 | | 28.04 | 27.95 | 0.26% | | DRVN | 2023-01-26 12:00:48 | | 27.72 | 27.67 | -0.88% | | DRVN | 2023-01-26 13:01:03 | | 27.82 | 27.79 | -0.44% | | DRVN | 2023-01-26 14:01:22 | | 27.77 | 27.75 | -0.69% | | DRVN | 2023-01-26 15:01:21 | | 27.80 | 27.79 | -0.55% | | DRVN | 2023-01-26 16:01:11 | | 27.93 | 27.91 | -0.07% | | DRVN | 2023-01-26 17:00:52 | | 0.00 | 0.00 | 1.68% | | DRVN | 2023-01-26 18:01:03 | | 30.74 | 27.50 | 1.68% | | DRVN | 2023-01-26 21:11:06 | | 0.00 | 0.00 | 1.68% | | DRVN | 2023-01-26 22:01:06 | | 30.74 | 27.50 | 1.68% | 2023-01-27
| | DRVN | 2023-01-27 08:00:57 | | 0.00 | 0.00 | 1.39% | | DRVN | 2023-01-27 09:01:06 | | 28.46 | 25.00 | 1.39% | | DRVN | 2023-01-27 10:00:56 | | 28.44 | 28.10 | 1.39% | | DRVN | 2023-01-27 11:01:05 | | 28.49 | 28.40 | 1.28% | | DRVN | 2023-01-27 12:00:54 | | 28.13 | 28.11 | 0.18% | | DRVN | 2023-01-27 13:01:35 | | 28.20 | 28.16 | 0.40% | | DRVN | 2023-01-27 14:01:20 | | 28.31 | 28.29 | 0.88% | | DRVN | 2023-01-27 15:01:04 | | 28.58 | 28.56 | 1.90% | | DRVN | 2023-01-27 16:01:26 | | 28.57 | 28.56 | 1.86% | | DRVN | 2023-01-27 17:01:39 | | 29.53 | 28.37 | 3.69% | | DRVN | 2023-01-27 21:11:00 | | 0.00 | 0.00 | 3.69% | | DRVN | 2023-01-27 22:00:37 | | 29.53 | 28.37 | 3.69% | 2023-01-30
| | DRVN | 2023-01-30 00:01:45 | | 0.00 | 0.00 | 3.69% | | DRVN | 2023-01-30 08:01:38 | | 39.22 | 26.20 | 3.69% | | DRVN | 2023-01-30 10:01:10 | | 38.05 | 26.20 | 3.69% | | DRVN | 2023-01-30 11:01:20 | | 29.35 | 29.30 | 1.50% | | DRVN | 2023-01-30 12:01:48 | | 29.13 | 29.11 | 0.66% | | DRVN | 2023-01-30 13:01:14 | | 29.32 | 29.30 | 1.35% | | DRVN | 2023-01-30 14:01:39 | | 29.06 | 29.02 | 0.44% | | DRVN | 2023-01-30 15:01:35 | | 29.02 | 29.01 | 0.26% | | DRVN | 2023-01-30 16:00:54 | | 28.83 | 28.81 | -0.48% | | DRVN | 2023-01-30 17:01:01 | | 29.25 | 28.11 | 4.86% | | DRVN | 2023-01-30 18:01:06 | | 29.25 | 28.11 | 4.59% | 2023-01-31
| | DRVN | 2023-01-31 08:01:30 | | 39.22 | 26.25 | 4.59% | | DRVN | 2023-01-31 09:01:17 | | 38.35 | 26.25 | 4.59% | | DRVN | 2023-01-31 10:01:06 | | 34.13 | 26.25 | 4.59% | | DRVN | 2023-01-31 11:01:11 | | 29.08 | 29.04 | 1.24% | | DRVN | 2023-01-31 12:00:55 | | 28.96 | 28.94 | 0.93% | | DRVN | 2023-01-31 13:01:01 | | 28.97 | 28.95 | 0.97% | | DRVN | 2023-01-31 14:00:50 | | 29.05 | 29.03 | 1.21% | | DRVN | 2023-01-31 15:01:27 | | 29.00 | 28.99 | 1.07% | | DRVN | 2023-01-31 17:01:14 | | 29.77 | 28.05 | 1.76% | | DRVN | 2023-01-31 21:02:19 | | 0.00 | 0.00 | 1.76% | 2023-02-01
| | DRVN | 2023-02-01 08:01:13 | | 39.22 | 27.86 | 1.76% | | DRVN | 2023-02-01 09:01:19 | | 32.50 | 27.86 | 1.76% | | DRVN | 2023-02-01 11:01:06 | | 29.19 | 29.05 | -0.21% | | DRVN | 2023-02-01 12:00:49 | | 28.91 | 28.89 | -0.97% | | DRVN | 2023-02-01 13:00:55 | | 29.10 | 29.07 | -0.35% | | DRVN | 2023-02-01 14:01:18 | | 28.95 | 28.93 | -0.90% | | DRVN | 2023-02-01 15:01:01 | | 28.97 | 28.91 | -0.86% | | DRVN | 2023-02-01 16:00:52 | | 29.44 | 29.41 | 0.83% | | DRVN | 2023-02-01 17:01:01 | | 30.00 | 28.94 | 2.94% | | DRVN | 2023-02-01 21:09:07 | | 0.00 | 0.00 | 2.94% | | DRVN | 2023-02-01 22:00:58 | | 30.00 | 28.94 | 2.94% | 2023-02-02
| | DRVN | 2023-02-02 08:00:52 | | 46.95 | 26.20 | 2.94% | | DRVN | 2023-02-02 09:01:12 | | 38.05 | 26.20 | 2.94% | | DRVN | 2023-02-02 10:01:13 | | 0.00 | 26.20 | 2.94% | | DRVN | 2023-02-02 11:01:15 | | 29.81 | 29.76 | 0.83% | | DRVN | 2023-02-02 12:00:54 | | 30.01 | 29.98 | 1.62% | | DRVN | 2023-02-02 13:01:17 | | 29.85 | 29.83 | 1.04% | | DRVN | 2023-02-02 14:00:58 | | 29.99 | 29.96 | 1.52% | | DRVN | 2023-02-02 15:00:54 | | 30.02 | 29.99 | 1.59% | | DRVN | 2023-02-02 16:01:18 | | 29.67 | 29.66 | 0.45% | | DRVN | 2023-02-02 17:00:48 | | 30.46 | 29.26 | 2.31% | | DRVN | 2023-02-02 21:05:30 | | 0.00 | 0.00 | 2.31% | 2023-02-03
| | DRVN | 2023-02-03 08:00:50 | | 47.47 | 26.20 | 2.31% | | DRVN | 2023-02-03 09:00:47 | | 39.22 | 26.20 | 2.31% | | DRVN | 2023-02-03 10:01:22 | | 30.29 | 26.20 | 2.31% | | DRVN | 2023-02-03 11:01:54 | | 29.58 | 29.50 | -0.97% | | DRVN | 2023-02-03 12:00:50 | | 29.33 | 29.31 | -1.87% | | DRVN | 2023-02-03 13:00:58 | | 29.27 | 29.25 | -2.11% | | DRVN | 2023-02-03 14:01:23 | | 29.19 | 29.17 | -2.38% | | DRVN | 2023-02-03 15:00:56 | | 29.04 | 29.03 | -2.87% | | DRVN | 2023-02-03 16:00:53 | | 29.10 | 29.09 | -2.63% |
|