Dutch Bros Inc.BROSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $54.05 | $56.57 | $52.89 | $55.77 | 6.66M |
| 1/30/2026 | $57.39 | $57.46 | $53.15 | $54.39 | 24.34M |
| 1/29/2026 | $57.10 | $57.80 | $55.90 | $57.47 | 5.14M |
| 1/28/2026 | $59.52 | $59.71 | $57.26 | $57.44 | 7.88M |
| 1/27/2026 | $59.09 | $59.17 | $57.68 | $57.82 | 4.35M |
| 1/26/2026 | $61.70 | $62.88 | $58.75 | $58.88 | 4.99M |
| 1/23/2026 | $60.91 | $61.46 | $59.90 | $60.97 | 2.81M |
| 1/22/2026 | $61.73 | $63.12 | $60.46 | $60.64 | 2.74M |
| 1/21/2026 | $61.48 | $62.59 | $59.84 | $61.18 | 3.00M |
| 1/20/2026 | $61.17 | $63.75 | $61.17 | $61.41 | 2.95M |
| 1/16/2026 | $61.00 | $63.03 | $61.00 | $62.15 | 3.54M |
| 1/15/2026 | $62.20 | $62.79 | $60.84 | $61.14 | 3.29M |
| 1/14/2026 | $60.61 | $63.29 | $59.82 | $62.49 | 3.50M |
| 1/13/2026 | $61.00 | $61.73 | $59.50 | $61.00 | 2.12M |
| 1/12/2026 | $62.12 | $62.73 | $60.58 | $61.69 | 2.29M |
| 1/9/2026 | $62.91 | $63.65 | $61.61 | $62.37 | 2.13M |
| 1/8/2026 | $62.49 | $63.90 | $61.52 | $63.06 | 2.56M |
| 1/7/2026 | $63.36 | $63.95 | $62.46 | $63.21 | 2.07M |
| 1/6/2026 | $59.89 | $63.77 | $58.65 | $63.26 | 4.77M |
| 1/5/2026 | $62.29 | $62.50 | $59.59 | $60.12 | 3.11M |
| 1/2/2026 | $61.36 | $62.38 | $60.23 | $62.16 | 2.58M |
| 12/31/2025 | $61.87 | $62.40 | $60.82 | $61.22 | 2.65M |
| 12/30/2025 | $64.00 | $64.11 | $61.91 | $62.04 | 2.22M |
| 12/29/2025 | $64.09 | $65.00 | $64.01 | $64.48 | 3.05M |
| 12/26/2025 | $64.08 | $64.12 | $63.57 | $64.01 | 1.83M |
| 12/24/2025 | $63.02 | $64.17 | $62.61 | $64.10 | 1.19M |
| 12/23/2025 | $63.79 | $63.96 | $62.25 | $63.52 | 2.88M |
| 12/22/2025 | $64.63 | $65.45 | $63.58 | $64.38 | 4.13M |
| 12/19/2025 | $64.99 | $65.29 | $63.86 | $64.83 | 3.45M |
| 12/18/2025 | $64.50 | $65.93 | $64.35 | $64.97 | 4.61M |
| 12/17/2025 | $62.75 | $65.39 | $62.61 | $63.01 | 4.76M |
| 12/16/2025 | $61.03 | $62.95 | $61.00 | $62.00 | 2.61M |
| 12/15/2025 | $61.64 | $62.52 | $60.50 | $60.59 | 2.44M |
| 12/12/2025 | $61.44 | $62.40 | $60.25 | $61.16 | 1.95M |
| 12/11/2025 | $60.86 | $62.18 | $60.50 | $61.12 | 1.88M |
| 12/10/2025 | $59.35 | $61.40 | $59.34 | $61.01 | 3.18M |
| 12/9/2025 | $58.69 | $59.50 | $57.95 | $58.90 | 1.99M |
| 12/8/2025 | $58.30 | $58.50 | $57.30 | $58.08 | 2.16M |
| 12/5/2025 | $61.00 | $61.02 | $57.77 | $58.43 | 3.69M |
| 12/4/2025 | $61.84 | $62.30 | $60.44 | $60.89 | 1.72M |
| 12/3/2025 | $60.00 | $61.96 | $59.60 | $61.21 | 3.59M |
| 12/2/2025 | $59.63 | $59.82 | $58.51 | $58.94 | 2.21M |
| 12/1/2025 | $58.66 | $60.58 | $58.13 | $59.36 | 3.01M |
| 11/28/2025 | $58.80 | $59.76 | $58.61 | $58.61 | 1.24M |
| 11/26/2025 | $57.38 | $60.09 | $57.00 | $58.28 | 3.90M |
| 11/25/2025 | $53.42 | $57.73 | $53.02 | $57.37 | 7.08M |
| 11/24/2025 | $55.08 | $55.25 | $52.32 | $53.36 | 4.24M |
| 11/21/2025 | $51.60 | $55.65 | $51.45 | $54.84 | 4.88M |
| 11/20/2025 | $51.50 | $53.24 | $50.56 | $50.87 | 4.06M |
| 11/19/2025 | $51.50 | $51.50 | $49.52 | $50.22 | 3.14M |
| 11/18/2025 | $51.01 | $51.95 | $50.45 | $51.30 | 3.03M |
| 11/17/2025 | $53.66 | $55.22 | $51.02 | $51.62 | 3.39M |
| 11/14/2025 | $54.29 | $55.18 | $53.28 | $53.71 | 2.67M |
| 11/13/2025 | $57.25 | $57.90 | $54.50 | $55.37 | 3.19M |
| 11/12/2025 | $56.99 | $59.42 | $56.53 | $57.62 | 3.82M |
| 11/11/2025 | $56.43 | $58.50 | $55.38 | $56.01 | 3.00M |
| 11/10/2025 | $54.61 | $57.31 | $54.49 | $56.68 | 4.58M |
| 11/7/2025 | $52.67 | $54.14 | $50.70 | $53.43 | 4.76M |
| 11/6/2025 | $56.31 | $57.06 | $52.62 | $53.22 | 7.64M |
| 11/5/2025 | $54.83 | $56.98 | $54.15 | $55.56 | 7.21M |