5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+9.58%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
+16.23%
1 YEAR PERFORMANCE
+12.78%
Dutch Bros Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $61.84 | $60.89 (-1.54%) | $62.29 | $60.44 | 1.54 M | $10.53 B |
| 12/03/2025 | $60.00 | $61.21 (2.02%) | $61.96 | $59.60 | 3.59 M | $10.58 B |
| 12/02/2025 | $59.63 | $58.94 (-1.16%) | $59.82 | $58.51 | 2.21 M | $10.19 B |
| 12/01/2025 | $58.66 | $59.36 (1.19%) | $60.58 | $58.13 | 3.01 M | $10.26 B |
| 11/28/2025 | $58.80 | $58.61 (-0.32%) | $59.76 | $58.61 | 1.24 M | $10.13 B |
| 11/26/2025 | $57.38 | $58.28 (1.57%) | $60.09 | $57.00 | 3.90 M | $10.08 B |
| 11/25/2025 | $53.42 | $57.37 (7.39%) | $57.73 | $53.02 | 7.08 M | $9.92 B |
| 11/24/2025 | $55.08 | $53.36 (-3.12%) | $55.25 | $52.32 | 4.24 M | $9.23 B |
| 11/21/2025 | $51.60 | $54.84 (6.28%) | $55.65 | $51.45 | 4.88 M | $9.48 B |
| 11/20/2025 | $51.50 | $50.87 (-1.22%) | $53.24 | $50.56 | 4.06 M | $8.79 B |
| 11/19/2025 | $51.50 | $50.22 (-2.49%) | $51.50 | $49.52 | 3.14 M | $8.68 B |
| 11/18/2025 | $51.01 | $51.30 (0.57%) | $51.95 | $50.45 | 3.03 M | $8.87 B |
| 11/17/2025 | $53.66 | $51.62 (-3.8%) | $55.22 | $51.02 | 3.39 M | $8.92 B |
| 11/14/2025 | $54.29 | $53.71 (-1.07%) | $55.18 | $53.28 | 2.67 M | $9.29 B |
| 11/13/2025 | $57.25 | $55.37 (-3.28%) | $57.90 | $54.50 | 3.19 M | $9.57 B |
| 11/12/2025 | $56.99 | $57.62 (1.11%) | $59.42 | $56.53 | 3.82 M | $9.96 B |
| 11/11/2025 | $56.43 | $56.01 (-0.74%) | $58.50 | $55.38 | 3.00 M | $9.68 B |
| 11/10/2025 | $54.61 | $56.68 (3.79%) | $57.31 | $54.49 | 4.58 M | $9.80 B |
| 11/07/2025 | $52.67 | $53.43 (1.44%) | $54.14 | $50.70 | 4.76 M | $9.24 B |
| 11/06/2025 | $56.31 | $53.22 (-5.49%) | $57.06 | $52.62 | 7.64 M | $9.20 B |
| 11/05/2025 | $54.83 | $55.56 (1.33%) | $56.98 | $54.15 | 7.21 M | $9.61 B |
| 11/04/2025 | $54.05 | $55.17 (2.07%) | $56.33 | $53.35 | 4.78 M | $9.54 B |
| 11/03/2025 | $56.00 | $54.49 (-2.7%) | $57.27 | $53.70 | 6.24 M | $9.42 B |
| 10/31/2025 | $55.80 | $55.54 (-0.47%) | $57.02 | $55.51 | 3.12 M | $9.56 B |
| 10/30/2025 | $55.02 | $55.53 (0.93%) | $57.70 | $54.03 | 4.23 M | $9.56 B |
| 10/29/2025 | $59.30 | $57.84 (-2.46%) | $59.37 | $57.39 | 2.69 M | $9.95 B |
| 10/28/2025 | $59.92 | $59.32 (-1%) | $60.22 | $58.43 | 2.54 M | $10.21 B |
| 10/27/2025 | $58.38 | $59.87 (2.55%) | $60.20 | $57.84 | 3.81 M | $10.30 B |
| 10/24/2025 | $58.15 | $56.91 (-2.13%) | $58.39 | $56.40 | 2.83 M | $9.79 B |
| 10/23/2025 | $57.16 | $57.14 (-0.03%) | $57.49 | $56.00 | 2.55 M | $9.83 B |
| 10/22/2025 | $56.92 | $57.11 (0.33%) | $57.87 | $56.01 | 3.31 M | $9.83 B |
| 10/21/2025 | $56.85 | $57.49 (1.13%) | $58.24 | $56.46 | 3.63 M | $9.89 B |
| 10/20/2025 | $55.37 | $56.10 (1.32%) | $57.07 | $55.00 | 4.06 M | $9.65 B |
| 10/17/2025 | $54.30 | $54.91 (1.12%) | $55.27 | $53.80 | 3.24 M | $9.45 B |
| 10/16/2025 | $54.94 | $54.53 (-0.75%) | $55.40 | $52.90 | 5.26 M | $9.38 B |
| 10/15/2025 | $53.63 | $55.01 (2.57%) | $55.09 | $53.07 | 4.70 M | $9.47 B |
| 10/14/2025 | $51.31 | $52.92 (3.14%) | $53.18 | $50.23 | 5.27 M | $9.11 B |
| 10/13/2025 | $50.25 | $52.31 (4.1%) | $52.66 | $49.88 | 6.68 M | $9.00 B |
| 10/10/2025 | $49.53 | $48.88 (-1.31%) | $50.35 | $48.11 | 4.42 M | $8.41 B |
| 10/09/2025 | $47.80 | $49.64 (3.85%) | $50.85 | $47.75 | 6.36 M | $8.54 B |
| 10/08/2025 | $47.87 | $47.93 (0.13%) | $48.68 | $47.16 | 4.41 M | $8.25 B |
| 10/07/2025 | $49.09 | $47.66 (-2.91%) | $49.26 | $47.42 | 4.53 M | $8.20 B |
| 10/06/2025 | $50.69 | $49.03 (-3.27%) | $50.71 | $48.76 | 4.73 M | $8.44 B |
| 10/03/2025 | $52.12 | $50.55 (-3.01%) | $52.45 | $50.31 | 4.52 M | $8.70 B |
| 10/02/2025 | $52.01 | $52.33 (0.62%) | $52.68 | $51.80 | 3.35 M | $9.00 B |
| 10/01/2025 | $51.75 | $51.53 (-0.43%) | $52.24 | $51.12 | 4.29 M | $8.87 B |
| 09/30/2025 | $52.39 | $52.34 (-0.1%) | $52.50 | $51.27 | 3.47 M | $9.01 B |
| 09/29/2025 | $53.76 | $52.57 (-2.21%) | $53.95 | $51.85 | 4.65 M | $9.05 B |
| 09/26/2025 | $53.56 | $53.10 (-0.86%) | $53.67 | $52.18 | 3.60 M | $9.14 B |
| 09/25/2025 | $53.24 | $53.36 (0.23%) | $54.10 | $52.78 | 3.22 M | $9.18 B |
| 09/24/2025 | $55.55 | $54.09 (-2.63%) | $56.83 | $53.98 | 4.01 M | $9.31 B |
| 09/23/2025 | $55.53 | $55.35 (-0.32%) | $56.95 | $55.25 | 3.15 M | $9.52 B |
| 09/22/2025 | $58.43 | $55.26 (-5.43%) | $58.52 | $55.09 | 6.28 M | $9.51 B |
| 09/19/2025 | $58.50 | $58.62 (0.21%) | $59.08 | $57.24 | 4.20 M | $10.09 B |
| 09/18/2025 | $58.59 | $58.12 (-0.8%) | $58.90 | $57.54 | 2.88 M | $10.00 B |
| 09/17/2025 | $59.55 | $57.95 (-2.69%) | $60.07 | $57.52 | 3.40 M | $9.97 B |
| 09/16/2025 | $62.14 | $59.34 (-4.51%) | $62.40 | $59.23 | 4.89 M | $10.21 B |
| 09/15/2025 | $64.27 | $62.10 (-3.38%) | $65.00 | $62.03 | 3.57 M | $10.69 B |
| 09/12/2025 | $66.19 | $64.55 (-2.48%) | $66.46 | $64.15 | 3.05 M | $11.11 B |
| 09/11/2025 | $65.34 | $66.50 (1.78%) | $66.77 | $64.55 | 2.66 M | $11.44 B |
| 09/10/2025 | $65.00 | $65.03 (0.05%) | $65.76 | $64.19 | 3.51 M | $11.19 B |
| 09/09/2025 | $64.30 | $65.64 (2.08%) | $65.93 | $63.70 | 2.90 M | $11.30 B |
| 09/08/2025 | $65.66 | $64.30 (-2.07%) | $66.28 | $63.67 | 6.15 M | $11.06 B |
| 09/05/2025 | $72.21 | $65.98 (-8.63%) | $73.58 | $65.78 | 6.13 M | $11.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
