| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $48.13 | $48.51 | $45.60 | $46.31 | 7,245,921 |
August 2026 | $67.15 | $68.20 | $48.07 | $48.86 | 95,516,481 |
July 2026 | $72.76 | $74.02 | $62.40 | $65.83 | 57,703,461 |
June 2026 | $57.40 | $73.77 | $54.00 | $71.81 | 76,522,929 |
May 2026 | $57.94 | $59.74 | $48.32 | $58.00 | 92,934,443 |
April 2026 | $51.42 | $58.64 | $48.52 | $57.51 | 84,351,227 |
March 2026 | $53.38 | $55.09 | $44.58 | $50.66 | 84,456,027 |
February 2026 | $54.05 | $59.83 | $46.52 | $53.61 | 127,930,843 |
January 2026 | $61.36 | $63.95 | $53.15 | $54.39 | 90,158,886 |
December 2025 | $58.66 | $65.93 | $57.30 | $61.22 | 61,186,140 |
November 2025 | $56.00 | $60.09 | $49.52 | $58.61 | 82,837,543 |
October 2025 | $51.75 | $60.22 | $47.16 | $55.54 | 94,519,144 |
September 2025 | $70.53 | $73.58 | $51.27 | $52.34 | 79,411,388 |
August 2025 | $58.30 | $74.65 | $56.18 | $71.83 | 89,722,254 |
July 2025 | $68.60 | $69.08 | $57.66 | $59.27 | 51,884,803 |
June 2025 | $71.97 | $77.88 | $65.60 | $68.37 | 58,661,691 |
May 2025 | $60.38 | $73.93 | $58.20 | $72.20 | 71,070,244 |
April 2025 | $61.68 | $64.28 | $47.26 | $59.74 | 58,661,777 |
March 2025 | $79.46 | $80.62 | $57.36 | $61.74 | 81,390,217 |
February 2025 | $60.35 | $86.88 | $60.06 | $79.16 | 73,302,445 |
January 2025 | $52.80 | $63.98 | $52.50 | $62.52 | 46,865,275 |
December 2024 | $53.67 | $56.10 | $50.71 | $52.38 | 41,914,678 |
November 2024 | $33.31 | $54.59 | $32.68 | $53.73 | 83,665,654 |
October 2024 | $32.02 | $36.17 | $30.49 | $33.12 | 46,962,450 |
September 2024 | $31.09 | $35.51 | $30.45 | $32.03 | 59,286,956 |
Daily pricing data for Dutch Bros dates back to 9/15/2021, and may be incomplete.