5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-11.96%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.66 | $58.90 (0.41%) | $59.74 | $57.33 | 5.62 M | $10.20 B |
| 05/05/2026 | $57.28 | $57.17 (-0.19%) | $58.18 | $56.64 | 4.53 M | $9.89 B |
| 05/04/2026 | $56.49 | $56.84 (0.62%) | $57.94 | $54.94 | 4.14 M | $9.83 B |
| 05/01/2026 | $57.94 | $56.95 (-1.71%) | $58.61 | $56.63 | 3.24 M | $9.85 B |
| 04/30/2026 | $55.77 | $57.51 (3.12%) | $58.41 | $55.40 | 3.28 M | $9.95 B |
| 04/29/2026 | $54.93 | $55.34 (0.75%) | $56.06 | $54.73 | 2.63 M | $9.57 B |
| 04/28/2026 | $56.53 | $55.38 (-2.03%) | $57.28 | $55.26 | 3.50 M | $9.58 B |
| 04/27/2026 | $57.44 | $57.38 (-0.1%) | $58.64 | $56.90 | 3.46 M | $9.93 B |
| 04/24/2026 | $55.04 | $57.44 (4.36%) | $57.71 | $54.68 | 3.88 M | $9.94 B |
| 04/23/2026 | $56.35 | $54.54 (-3.21%) | $57.00 | $53.77 | 3.31 M | $9.43 B |
| 04/22/2026 | $54.10 | $56.07 (3.64%) | $56.86 | $54.09 | 3.98 M | $9.70 B |
| 04/21/2026 | $54.62 | $53.63 (-1.81%) | $56.30 | $53.55 | 4.98 M | $9.28 B |
| 04/20/2026 | $52.79 | $54.62 (3.47%) | $54.63 | $51.89 | 4.08 M | $9.45 B |
| 04/17/2026 | $52.01 | $53.44 (2.75%) | $54.32 | $52.00 | 5.95 M | $9.24 B |
| 04/16/2026 | $51.90 | $50.60 (-2.5%) | $52.87 | $50.26 | 5.49 M | $8.75 B |
| 04/15/2026 | $52.15 | $51.72 (-0.82%) | $53.39 | $51.71 | 3.92 M | $8.95 B |
| 04/14/2026 | $53.15 | $52.11 (-1.96%) | $53.80 | $51.08 | 6.04 M | $9.01 B |
| 04/13/2026 | $54.27 | $52.86 (-2.6%) | $54.62 | $51.80 | 6.43 M | $9.14 B |
| 04/10/2026 | $56.68 | $55.88 (-1.41%) | $56.75 | $54.88 | 2.42 M | $9.67 B |
| 04/09/2026 | $54.85 | $55.85 (1.82%) | $56.82 | $54.69 | 3.36 M | $9.66 B |
| 04/08/2026 | $56.53 | $55.50 (-1.82%) | $58.20 | $55.15 | 4.41 M | $9.60 B |
| 04/07/2026 | $52.34 | $53.03 (1.32%) | $53.70 | $52.16 | 4.40 M | $9.17 B |
| 04/06/2026 | $50.27 | $53.03 (5.49%) | $53.64 | $49.75 | 3.47 M | $9.17 B |
| 04/02/2026 | $48.99 | $50.35 (2.78%) | $51.14 | $48.52 | 2.39 M | $8.71 B |
| 04/01/2026 | $51.42 | $50.56 (-1.67%) | $51.93 | $49.98 | 2.98 M | $8.75 B |
| 03/31/2026 | $49.18 | $50.66 (3.01%) | $51.17 | $48.87 | 4.20 M | $8.76 B |
| 03/30/2026 | $47.41 | $47.99 (1.22%) | $49.14 | $47.13 | 3.48 M | $8.30 B |
| 03/27/2026 | $47.50 | $46.69 (-1.71%) | $47.76 | $44.58 | 4.81 M | $8.08 B |
| 03/26/2026 | $50.28 | $48.02 (-4.49%) | $50.66 | $47.95 | 3.35 M | $8.31 B |
| 03/25/2026 | $53.46 | $51.33 (-3.98%) | $53.80 | $49.80 | 2.87 M | $8.88 B |
| 03/24/2026 | $51.81 | $52.67 (1.66%) | $53.50 | $51.50 | 3.25 M | $9.11 B |
| 03/23/2026 | $51.45 | $52.43 (1.9%) | $53.30 | $51.39 | 3.97 M | $9.07 B |
| 03/20/2026 | $50.43 | $50.00 (-0.85%) | $51.75 | $49.69 | 3.35 M | $8.65 B |
| 03/19/2026 | $50.41 | $50.93 (1.03%) | $51.40 | $49.08 | 3.38 M | $8.81 B |
| 03/18/2026 | $50.95 | $51.18 (0.45%) | $52.33 | $50.70 | 2.99 M | $8.85 B |
| 03/17/2026 | $50.77 | $51.29 (1.02%) | $51.74 | $50.68 | 3.33 M | $8.87 B |
| 03/16/2026 | $47.84 | $50.25 (5.04%) | $50.40 | $47.80 | 3.63 M | $8.69 B |
| 03/13/2026 | $48.86 | $47.30 (-3.19%) | $49.10 | $47.08 | 4.41 M | $8.18 B |
| 03/12/2026 | $51.05 | $48.17 (-5.64%) | $51.93 | $48.13 | 4.58 M | $8.33 B |
| 03/11/2026 | $52.34 | $51.59 (-1.43%) | $52.53 | $50.85 | 2.67 M | $8.92 B |
| 03/10/2026 | $52.38 | $52.21 (-0.32%) | $53.08 | $51.76 | 2.95 M | $9.03 B |
| 03/09/2026 | $50.39 | $52.45 (4.09%) | $52.65 | $48.62 | 5.46 M | $9.07 B |
| 03/06/2026 | $53.12 | $51.31 (-3.41%) | $53.82 | $50.90 | 4.86 M | $8.88 B |
| 03/05/2026 | $52.56 | $54.51 (3.71%) | $55.09 | $52.12 | 4.78 M | $9.43 B |
| 03/04/2026 | $53.29 | $52.70 (-1.11%) | $54.12 | $52.50 | 3.67 M | $9.12 B |
| 03/03/2026 | $52.00 | $53.03 (1.98%) | $53.80 | $50.52 | 3.71 M | $9.17 B |
| 03/02/2026 | $53.38 | $53.24 (-0.26%) | $54.48 | $52.01 | 4.79 M | $9.21 B |
| 02/27/2026 | $52.27 | $53.61 (2.56%) | $53.72 | $51.26 | 3.71 M | $9.27 B |
| 02/26/2026 | $52.00 | $53.91 (3.67%) | $54.19 | $51.17 | 5.78 M | $9.32 B |
| 02/25/2026 | $49.50 | $50.85 (2.73%) | $50.92 | $49.37 | 4.82 M | $8.80 B |
| 02/24/2026 | $46.77 | $49.19 (5.17%) | $49.36 | $46.52 | 4.49 M | $8.51 B |
| 02/23/2026 | $48.00 | $47.28 (-1.5%) | $48.52 | $46.73 | 5.19 M | $8.18 B |
| 02/20/2026 | $49.38 | $48.81 (-1.15%) | $49.90 | $48.03 | 5.69 M | $8.44 B |
| 02/19/2026 | $53.17 | $49.73 (-6.47%) | $53.23 | $48.92 | 10.59 M | $8.60 B |
| 02/18/2026 | $54.27 | $53.42 (-1.57%) | $55.93 | $53.03 | 5.21 M | $9.24 B |
| 02/17/2026 | $54.14 | $53.61 (-0.98%) | $54.35 | $50.61 | 7.81 M | $9.27 B |
| 02/13/2026 | $59.50 | $53.20 (-10.59%) | $59.83 | $49.94 | 20.28 M | $9.20 B |
| 02/12/2026 | $54.00 | $50.82 (-5.89%) | $54.50 | $50.14 | 7.81 M | $8.79 B |
| 02/11/2026 | $55.30 | $53.50 (-3.25%) | $55.60 | $53.17 | 6.00 M | $9.25 B |
| 02/10/2026 | $56.50 | $55.05 (-2.57%) | $56.76 | $54.99 | 5.40 M | $9.52 B |
| 02/09/2026 | $57.00 | $56.85 (-0.26%) | $57.50 | $55.52 | 6.74 M | $9.83 B |
| 02/06/2026 | $53.55 | $57.04 (6.52%) | $57.14 | $53.18 | 4.98 M | $9.86 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.
