-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
+36.29% -
3 MONTH PERFORMANCE
+52.20% -
6 MONTH PERFORMANCE
+30.05% -
YEAR-TO-DATE PERFORMANCE
+50.71% -
1 YEAR PERFORMANCE
+71.38%
Dutch Bros Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $46.61 | $47.72 (2.38%) | $49.01 | $46.53 | 3.86 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 |
| 09/25/2024 | $34.01 | $32.70 (-3.85%) | $34.31 | $32.67 | 3.67 M | $7.09 B |
| 09/24/2024 | $34.47 | $33.96 (-1.48%) | $34.77 | $33.95 | 4.62 M | $7.36 B |
| 09/23/2024 | $35.10 | $34.62 (-1.37%) | $35.16 | $34.28 | 2.20 M | $7.51 B |
| 09/20/2024 | $34.59 | $34.92 (0.95%) | $35.04 | $34.43 | 6.54 M | $7.57 B |
| 09/19/2024 | $35.25 | $34.84 (-1.16%) | $35.51 | $34.69 | 3.39 M | $7.55 B |
| 09/18/2024 | $34.76 | $34.55 (-0.6%) | $34.99 | $34.08 | 2.78 M | $7.49 B |
| 09/17/2024 | $34.25 | $34.69 (1.28%) | $34.87 | $34.15 | 2.27 M | $7.52 B |
| 09/16/2024 | $34.06 | $33.95 (-0.32%) | $34.60 | $33.77 | 2.46 M | $7.36 B |
| 09/13/2024 | $34.20 | $34.01 (-0.56%) | $34.46 | $33.87 | 3.65 M | $7.37 B |
| 09/12/2024 | $33.00 | $33.98 (2.97%) | $34.02 | $32.88 | 2.19 M | $7.37 B |
| 09/11/2024 | $32.38 | $32.92 (1.67%) | $32.95 | $32.08 | 3.25 M | $7.14 B |
| 09/10/2024 | $32.36 | $32.22 (-0.43%) | $32.60 | $31.90 | 1.77 M | $6.99 B |
| 09/09/2024 | $32.06 | $32.36 (0.94%) | $32.63 | $32.02 | 2.67 M | $7.02 B |
| 09/06/2024 | $31.85 | $31.81 (-0.13%) | $32.08 | $31.42 | 3.18 M | $6.90 B |
| 09/05/2024 | $31.25 | $31.77 (1.66%) | $32.04 | $31.25 | 1.78 M | $6.89 B |
| 09/04/2024 | $30.62 | $31.35 (2.38%) | $31.68 | $30.45 | 2.11 M | $6.80 B |
| 09/03/2024 | $31.09 | $30.82 (-0.87%) | $31.69 | $30.58 | 3.18 M | $6.68 B |
| 08/30/2024 | $30.46 | $31.00 (1.77%) | $31.09 | $30.33 | 2.22 M | $6.72 B |
| 08/29/2024 | $31.17 | $30.33 (-2.69%) | $31.40 | $30.30 | 3.23 M | $6.58 B |
| 08/28/2024 | $31.67 | $31.22 (-1.42%) | $31.89 | $30.78 | 3.23 M | $6.77 B |
| 08/27/2024 | $31.30 | $31.78 (1.53%) | $32.18 | $31.16 | 2.17 M | $6.89 B |
| 08/26/2024 | $31.44 | $31.54 (0.32%) | $32.13 | $31.38 | 2.97 M | $6.84 B |
| 08/23/2024 | $31.42 | $31.67 (0.8%) | $32.00 | $31.09 | 3.20 M | $6.87 B |
| 08/22/2024 | $31.83 | $31.33 (-1.57%) | $31.97 | $31.16 | 1.72 M | $6.79 B |
| 08/21/2024 | $30.92 | $31.77 (2.75%) | $31.81 | $30.52 | 3.11 M | $6.89 B |
| 08/20/2024 | $31.31 | $30.76 (-1.76%) | $31.60 | $30.36 | 3.43 M | $6.67 B |
| 08/19/2024 | $31.71 | $31.36 (-1.1%) | $32.18 | $31.26 | 4.77 M | $6.80 B |