BROS | DUTCH BROS-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

DUTCH BROS-A (BROS)

NYSE

$41.55+$0.06 (+0.14%)

Price as of Oct 23, 2026 7:54 PM EDT

$5.8B
Market Cap
-27.10%
1-Year Change
Restaurants
Industry

1 Month
+7.96%

Low Price$37.28

High Price$43.82
3 Months
-35.16%

Low Price$37.28

High Price$65.83
1 Year
-27.10%

Low Price$37.28

High Price$73.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	40.80	41.72	40.11	41.49	-0.62%	3,404,972
10/22/2026	40.78	42.62	40.60	41.75	-1.21%	5,144,992
10/21/2026	43.05	43.22	41.75	42.26	-3.56%	4,481,748
10/20/2026	43.28	44.10	43.10	43.82	+2.24%	4,706,786
10/19/2026	41.55	42.95	41.02	42.86	+4.13%	4,478,956
10/16/2026	41.55	42.70	40.61	41.16	+0.15%	4,776,275
10/15/2026	39.44	41.20	39.21	41.10	+4.93%	4,711,042
10/14/2026	37.62	39.26	37.35	39.17	+3.13%	4,751,261
10/13/2026	37.50	38.36	37.21	37.98	+1.88%	2,869,361
10/12/2026	38.22	38.22	36.51	37.28	-2.02%	4,433,091
10/09/2026	39.57	39.80	37.88	38.05	-4.35%	4,196,495
10/08/2026	38.04	40.16	37.93	39.78	+4.19%	6,053,923
10/07/2026	38.73	38.90	38.16	38.18	-2.25%	3,823,272
10/06/2026	38.50	39.22	38.15	39.06	+2.17%	4,409,543
10/05/2026	38.79	39.06	37.42	38.23	-1.14%	4,465,242
10/02/2026	38.95	39.25	38.49	38.67	+0.16%	3,027,584
10/01/2026	38.50	38.85	37.51	38.61	+0.13%	3,810,353
09/30/2026	38.88	39.69	38.18	38.56	+1.21%	5,221,280
09/29/2026	38.00	38.37	37.41	38.10	+0.95%	3,403,986
09/28/2026	37.41	38.38	37.40	37.74	-0.40%	4,554,180
09/25/2026	38.43	38.80	37.80	37.89	-1.61%	3,256,311
09/24/2026	38.45	38.82	37.90	38.51	+0.21%	2,779,943
09/23/2026	38.73	39.03	37.72	38.43	-0.85%	4,528,200
09/22/2026	39.85	40.10	38.58	38.76	-1.00%	5,916,751
09/21/2026	40.55	40.56	38.28	39.15	-2.20%	6,349,795
09/18/2026	40.44	40.60	39.51	40.03	-0.32%	6,641,614
09/17/2026	41.89	42.16	40.11	40.16	-2.92%	5,417,865
09/16/2026	42.08	42.49	41.17	41.37	-1.45%	4,429,720
09/15/2026	44.11	44.27	41.89	41.98	-4.70%	4,582,527
09/14/2026	43.25	44.30	43.15	44.05	+0.34%	3,079,782
09/11/2026	43.75	44.54	43.31	43.90	+1.06%	3,051,706
09/10/2026	44.50	44.87	43.29	43.44	-3.38%	5,380,236
09/09/2026	45.55	45.70	44.77	44.96	-2.01%	2,836,900
09/08/2026	46.49	47.48	45.73	45.88	-1.50%	3,868,459
09/04/2026	45.88	46.85	45.25	46.58	+0.74%	2,810,754
09/03/2026	48.40	48.67	46.10	46.24	-3.93%	4,976,290
09/02/2026	46.11	48.29	45.88	48.13	+3.93%	4,395,140
09/01/2026	48.13	48.51	45.60	46.31	-5.22%	7,246,599
08/31/2026	49.60	50.13	48.61	48.86	-2.10%	2,970,795
08/28/2026	51.25	51.72	49.84	49.91	-1.58%	2,612,886
08/27/2026	51.66	51.83	50.50	50.71	-1.02%	2,459,762
08/26/2026	50.89	51.29	49.91	51.23	+0.29%	3,052,692
08/25/2026	51.85	52.57	50.73	51.08	-1.67%	4,002,626
08/24/2026	50.48	52.27	50.34	51.95	+4.17%	4,196,850
08/21/2026	49.36	49.97	48.91	49.87	+1.01%	2,579,819
08/20/2026	50.20	50.25	48.65	49.37	-1.79%	3,768,952
08/19/2026	48.25	51.18	48.07	50.27	+3.78%	4,459,363
08/18/2026	49.89	50.24	48.37	48.44	-3.93%	5,506,391
08/17/2026	52.00	52.00	49.79	50.42	-3.08%	4,803,352
08/14/2026	51.23	52.55	51.20	52.02	+1.74%	3,596,521
08/13/2026	51.42	52.79	50.87	51.13	+0.22%	3,539,809
08/12/2026	50.00	51.48	49.72	51.02	+2.93%	4,291,379
08/11/2026	51.64	52.02	49.50	49.57	-3.35%	4,461,316
08/10/2026	52.85	53.24	50.98	51.29	-3.24%	5,336,783
08/07/2026	53.86	53.95	52.21	53.01	-0.60%	7,219,824
08/06/2026	56.46	56.46	53.02	53.33	-18.79%	16,104,045
08/05/2026	65.19	66.47	64.56	65.67	+2.43%	3,869,810
08/05/2026	$0.33 Earnings
08/04/2026	65.45	65.51	63.91	64.11	-1.34%	3,575,490
08/03/2026	67.15	68.20	64.39	64.98	-1.29%	3,119,201
07/31/2026	65.69	67.02	65.45	65.83	+0.61%	2,004,004
07/30/2026	65.77	67.24	64.68	65.43	+1.27%	2,170,730
07/29/2026	64.08	66.49	64.00	64.61	-0.09%	3,483,351
07/28/2026	64.81	66.21	64.18	64.67	-1.57%	2,379,506
07/27/2026	65.51	66.21	64.51	65.70	+2.66%	3,055,677
07/24/2026	64.24	65.50	62.93	64.00	+0.02%	1,591,110
07/23/2026	64.00	64.93	63.24	63.99	-1.48%	1,639,853
07/22/2026	65.75	66.46	64.30	64.95	-1.78%	1,858,892
07/21/2026	66.78	68.22	66.05	66.13	-0.18%	2,430,774
07/20/2026	69.09	69.87	65.76	66.25	-3.09%	2,450,351
07/17/2026	66.36	69.39	65.85	68.36	+4.61%	3,062,810
07/16/2026	63.30	65.61	63.27	65.35	+2.33%	1,765,275
07/15/2026	64.30	66.91	63.64	63.86	-0.30%	2,849,971
07/14/2026	67.27	67.96	64.00	64.05	-3.63%	2,858,549
07/13/2026	68.00	68.29	66.09	66.46	-1.63%	2,576,145
07/10/2026	65.86	67.94	65.27	67.56	+2.93%	2,051,297
07/09/2026	64.72	66.54	64.22	65.64	+1.09%	3,120,783
07/08/2026	65.12	65.72	62.40	64.93	-2.04%	3,641,342
07/07/2026	67.63	68.68	65.20	66.28	-2.66%	3,374,465
07/06/2026	72.36	72.75	67.83	68.09	-5.64%	3,390,565
07/02/2026	73.71	74.02	71.22	72.16	-1.57%	3,092,593
07/01/2026	72.76	73.67	71.83	73.31	+2.09%	2,848,078
06/30/2026	71.49	73.03	70.50	71.81	+0.17%	2,645,099
06/29/2026	72.00	73.77	70.57	71.69	-0.22%	3,631,230
06/26/2026	65.88	71.94	65.77	71.85	+7.88%	5,302,414
06/25/2026	66.95	68.17	65.77	66.60	-0.82%	3,698,771
06/24/2026	66.96	68.70	66.63	67.15	-0.43%	2,871,760
06/23/2026	65.84	68.55	65.04	67.44	+0.61%	2,406,920
06/22/2026	71.00	71.53	66.90	67.03	-5.22%	3,424,363
06/18/2026	67.04	71.72	66.87	70.72	+7.61%	5,781,650
06/17/2026	65.79	68.00	65.55	65.72	-0.47%	2,991,682
06/16/2026	66.75	67.98	65.81	66.03	-0.72%	2,804,452
06/15/2026	67.05	68.50	66.41	66.51	+0.94%	3,793,920
06/12/2026	65.00	66.74	64.07	65.89	+1.32%	4,831,872
06/11/2026	60.68	65.15	59.47	65.03	+7.88%	5,975,997
06/10/2026	57.92	61.31	56.98	60.28	+4.31%	6,705,088
06/09/2026	56.42	58.64	55.76	57.79	+2.74%	3,412,260
06/08/2026	55.11	57.27	54.00	56.25	+1.31%	2,240,790
06/05/2026	56.00	56.58	54.51	55.52	-0.72%	2,348,601
06/04/2026	56.83	58.50	55.15	55.92	-1.20%	3,372,927