5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+67.77%
6 MONTH PERFORMANCE
+32.20%
YEAR-TO-DATE PERFORMANCE
+73.07%
1 YEAR PERFORMANCE
+77.15%
Dutch Bros Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $52.99 | $54.81 (3.43%) | $55.24 | $52.66 | 1.11 M | $13.26 B |
| 12/23/2024 | $53.56 | $52.96 (-1.12%) | $53.94 | $51.75 | 1.82 M | $12.82 B |
| 12/20/2024 | $51.64 | $54.06 (4.69%) | $54.55 | $51.53 | 2.95 M | $13.08 B |
| 12/19/2024 | $52.24 | $52.32 (0.15%) | $53.40 | $52.13 | 2.02 M | $12.66 B |
| 12/18/2024 | $53.29 | $51.27 (-3.79%) | $54.35 | $50.71 | 2.21 M | $12.41 B |
| 12/17/2024 | $53.89 | $52.96 (-1.73%) | $54.68 | $52.45 | 2.43 M | $12.82 B |
| 12/16/2024 | $52.29 | $53.97 (3.21%) | $53.97 | $52.29 | 2.63 M | $13.06 B |
| 12/13/2024 | $52.79 | $52.06 (-1.38%) | $53.12 | $51.13 | 1.89 M | $12.60 B |
| 12/12/2024 | $52.95 | $52.53 (-0.79%) | $53.56 | $52.33 | 2.36 M | $12.71 B |
| 12/11/2024 | $52.42 | $52.90 (0.92%) | $52.92 | $51.85 | 1.79 M | $12.80 B |
| 12/10/2024 | $53.41 | $51.98 (-2.68%) | $53.65 | $51.72 | 1.79 M | $12.58 B |
| 12/09/2024 | $55.04 | $53.25 (-3.25%) | $55.23 | $52.10 | 2.42 M | $12.89 B |
| 12/06/2024 | $55.30 | $55.14 (-0.29%) | $56.10 | $54.61 | 2.40 M | $13.34 B |
| 12/05/2024 | $54.08 | $53.98 (-0.18%) | $54.71 | $53.73 | 1.66 M | $13.06 B |
| 12/04/2024 | $55.25 | $54.22 (-1.86%) | $55.79 | $54.07 | 1.91 M | $13.12 B |
| 12/03/2024 | $54.05 | $54.39 (0.63%) | $55.10 | $53.32 | 2.36 M | $13.16 B |
| 12/02/2024 | $53.67 | $54.50 (1.55%) | $54.94 | $53.60 | 1.79 M | $13.19 B |
| 11/29/2024 | $53.86 | $53.73 (-0.24%) | $54.59 | $53.66 | 1.22 M | $13.00 B |
| 11/27/2024 | $52.51 | $53.15 (1.22%) | $53.16 | $52.04 | 1.65 M | $12.86 B |
| 11/26/2024 | $51.94 | $52.97 (1.98%) | $53.29 | $51.80 | 1.60 M | $12.82 B |
| 11/25/2024 | $51.82 | $51.91 (0.17%) | $52.44 | $51.46 | 2.84 M | $12.56 B |
| 11/22/2024 | $51.79 | $51.20 (-1.14%) | $52.15 | $50.75 | 2.80 M | $12.39 B |
| 11/21/2024 | $51.40 | $52.07 (1.3%) | $52.88 | $51.19 | 2.56 M | $12.60 B |
| 11/20/2024 | $50.00 | $52.62 (5.24%) | $52.98 | $49.58 | 4.84 M | $12.73 B |
| 11/19/2024 | $47.34 | $49.81 (5.22%) | $49.85 | $47.20 | 3.77 M | $12.05 B |
| 11/18/2024 | $46.61 | $47.72 (2.38%) | $49.01 | $46.53 | 3.87 M | $11.55 B |
| 11/15/2024 | $46.09 | $46.61 (1.13%) | $46.82 | $45.99 | 3.32 M | $11.28 B |
| 11/14/2024 | $47.00 | $46.90 (-0.21%) | $47.70 | $46.34 | 2.30 M | $11.35 B |
| 11/13/2024 | $49.01 | $47.45 (-3.18%) | $49.36 | $47.41 | 2.57 M | $11.48 B |
| 11/12/2024 | $47.81 | $48.78 (2.03%) | $49.50 | $47.81 | 3.87 M | $11.81 B |
| 11/11/2024 | $47.97 | $48.44 (0.98%) | $48.95 | $46.51 | 5.93 M | $11.72 B |
| 11/08/2024 | $44.03 | $47.18 (7.15%) | $47.38 | $43.62 | 6.64 M | $11.42 B |
| 11/07/2024 | $43.65 | $44.77 (2.57%) | $50.24 | $43.50 | 20.55 M | $10.83 B |
| 11/06/2024 | $34.50 | $34.94 (1.28%) | $35.40 | $33.80 | 5.99 M | $8.46 B |
| 11/05/2024 | $32.93 | $33.63 (2.13%) | $33.72 | $32.68 | 2.62 M | $8.14 B |
| 11/04/2024 | $33.10 | $33.00 (-0.3%) | $34.22 | $32.79 | 2.44 M | $7.99 B |
| 11/01/2024 | $33.31 | $33.40 (0.27%) | $33.78 | $32.91 | 2.27 M | $7.24 B |
| 10/31/2024 | $33.00 | $33.12 (0.36%) | $33.59 | $32.81 | 2.08 M | $7.18 B |
| 10/30/2024 | $34.54 | $33.08 (-4.23%) | $34.86 | $33.06 | 4.01 M | $7.17 B |
| 10/29/2024 | $35.74 | $35.10 (-1.79%) | $35.74 | $35.08 | 1.78 M | $7.61 B |
| 10/28/2024 | $35.90 | $35.90 (0%) | $36.17 | $35.64 | 1.35 M | $7.78 B |
| 10/25/2024 | $35.80 | $35.53 (-0.75%) | $35.97 | $35.25 | 1.78 M | $7.70 B |
| 10/24/2024 | $34.97 | $35.40 (1.23%) | $35.95 | $34.97 | 1.89 M | $7.67 B |
| 10/23/2024 | $34.50 | $34.76 (0.75%) | $35.04 | $34.32 | 1.05 M | $7.54 B |
| 10/22/2024 | $35.07 | $34.75 (-0.91%) | $35.16 | $34.53 | 2.00 M | $7.53 B |
| 10/21/2024 | $35.26 | $35.12 (-0.4%) | $35.43 | $34.70 | 1.69 M | $7.61 B |
| 10/18/2024 | $34.89 | $35.02 (0.37%) | $35.20 | $34.68 | 1.68 M | $7.59 B |
| 10/17/2024 | $34.89 | $34.70 (-0.54%) | $35.20 | $34.53 | 1.64 M | $7.52 B |
| 10/16/2024 | $34.39 | $34.86 (1.37%) | $34.98 | $34.00 | 2.34 M | $7.56 B |
| 10/15/2024 | $34.22 | $34.20 (-0.06%) | $34.39 | $33.63 | 1.35 M | $7.41 B |
| 10/14/2024 | $32.72 | $34.24 (4.65%) | $34.24 | $32.46 | 3.08 M | $7.42 B |
| 10/11/2024 | $30.95 | $32.35 (4.52%) | $32.61 | $30.79 | 2.76 M | $7.01 B |
| 10/10/2024 | $30.93 | $30.72 (-0.68%) | $30.98 | $30.49 | 1.87 M | $6.66 B |
| 10/09/2024 | $31.79 | $31.11 (-2.14%) | $31.79 | $30.96 | 2.82 M | $6.74 B |
| 10/08/2024 | $31.42 | $31.77 (1.11%) | $32.03 | $31.32 | 1.28 M | $6.89 B |
| 10/07/2024 | $32.30 | $31.63 (-2.07%) | $32.32 | $31.26 | 1.88 M | $6.86 B |
| 10/04/2024 | $32.25 | $32.53 (0.87%) | $32.59 | $31.51 | 2.49 M | $7.05 B |
| 10/03/2024 | $32.30 | $31.62 (-2.11%) | $32.41 | $31.39 | 2.03 M | $6.86 B |
| 10/02/2024 | $31.99 | $32.30 (0.97%) | $32.31 | $31.48 | 2.16 M | $7.00 B |
| 10/01/2024 | $32.02 | $32.16 (0.44%) | $32.78 | $31.77 | 1.95 M | $6.97 B |
| 09/30/2024 | $32.34 | $32.03 (-0.96%) | $32.75 | $31.60 | 3.47 M | $6.94 B |
| 09/27/2024 | $32.90 | $32.46 (-1.34%) | $33.45 | $32.33 | 2.29 M | $7.04 B |
| 09/26/2024 | $32.96 | $32.67 (-0.88%) | $33.22 | $32.56 | 1.82 M | $7.08 B |