5 DAY PERFORMANCE
-20.29%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-8.01%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-9.21%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.46 | $53.33 (-5.54%) | $56.46 | $53.02 | 15.86 M | $9.77 B |
| 08/05/2026 | $65.19 | $65.67 (0.74%) | $66.47 | $64.56 | 3.88 M | $12.03 B |
| 08/04/2026 | $65.45 | $64.11 (-2.05%) | $65.51 | $63.91 | 3.58 M | $11.74 B |
| 08/03/2026 | $67.15 | $64.98 (-3.23%) | $68.20 | $64.39 | 3.12 M | $11.90 B |
| 07/31/2026 | $65.69 | $65.83 (0.21%) | $67.02 | $65.45 | 2.00 M | $12.05 M |
| 07/30/2026 | $65.77 | $65.43 (-0.52%) | $67.24 | $64.68 | 2.17 M | $11.98 M |
| 07/29/2026 | $64.08 | $64.61 (0.83%) | $66.49 | $64.00 | 3.48 M | $11.83 M |
| 07/28/2026 | $64.81 | $64.67 (-0.22%) | $66.21 | $64.18 | 2.38 M | $11.84 M |
| 07/27/2026 | $65.51 | $65.70 (0.29%) | $66.21 | $64.51 | 3.06 M | $12.03 M |
| 07/24/2026 | $64.24 | $64.00 (-0.37%) | $65.50 | $62.93 | 1.59 M | $11.72 M |
| 07/23/2026 | $64.00 | $63.99 (-0.02%) | $64.93 | $63.24 | 1.64 M | $11.72 M |
| 07/22/2026 | $65.75 | $64.95 (-1.22%) | $66.46 | $64.30 | 1.86 M | $11.89 M |
| 07/21/2026 | $66.78 | $66.13 (-0.97%) | $68.22 | $66.05 | 2.43 M | $12.11 M |
| 07/20/2026 | $69.09 | $66.25 (-4.11%) | $69.87 | $65.76 | 2.45 M | $12.13 M |
| 07/17/2026 | $66.36 | $68.36 (3.01%) | $69.39 | $65.85 | 3.06 M | $12.52 M |
| 07/16/2026 | $63.30 | $65.35 (3.24%) | $65.61 | $63.27 | 1.77 M | $11.97 M |
| 07/15/2026 | $64.30 | $63.86 (-0.68%) | $66.91 | $63.64 | 2.85 M | $11.69 M |
| 07/14/2026 | $67.27 | $64.05 (-4.79%) | $67.96 | $64.00 | 2.86 M | $11.73 M |
| 07/13/2026 | $68.00 | $66.46 (-2.26%) | $68.29 | $66.09 | 2.58 M | $12.17 M |
| 07/10/2026 | $65.86 | $67.56 (2.58%) | $67.94 | $65.27 | 2.05 M | $12.37 M |
| 07/09/2026 | $64.72 | $65.64 (1.42%) | $66.54 | $64.22 | 3.12 M | $12.02 M |
| 07/08/2026 | $65.12 | $64.93 (-0.29%) | $65.72 | $62.40 | 3.64 M | $11.89 M |
| 07/07/2026 | $67.63 | $66.28 (-2%) | $68.68 | $65.20 | 3.37 M | $12.14 M |
| 07/06/2026 | $72.36 | $68.09 (-5.9%) | $72.75 | $67.83 | 3.39 M | $12.47 M |
| 07/02/2026 | $73.71 | $72.16 (-2.1%) | $74.02 | $71.22 | 3.09 M | $13.21 M |
| 07/01/2026 | $72.76 | $73.31 (0.76%) | $73.67 | $71.83 | 2.85 M | $13.42 M |
| 06/30/2026 | $71.49 | $71.81 (0.45%) | $73.03 | $70.50 | 2.65 M | $13.15 M |
| 06/29/2026 | $72.00 | $71.69 (-0.43%) | $73.77 | $70.57 | 3.63 M | $13.13 M |
| 06/26/2026 | $65.88 | $71.85 (9.06%) | $71.94 | $65.77 | 5.30 M | $13.16 M |
| 06/25/2026 | $66.95 | $66.60 (-0.52%) | $68.17 | $65.77 | 3.70 M | $12.20 M |
| 06/24/2026 | $66.96 | $67.15 (0.28%) | $68.70 | $66.63 | 2.87 M | $12.30 M |
| 06/23/2026 | $65.84 | $67.44 (2.43%) | $68.55 | $65.04 | 2.41 M | $12.35 M |
| 06/22/2026 | $71.00 | $67.03 (-5.59%) | $71.53 | $66.90 | 3.42 M | $12.27 M |
| 06/18/2026 | $67.04 | $70.72 (5.49%) | $71.72 | $66.87 | 5.78 M | $12.95 M |
| 06/17/2026 | $65.79 | $65.72 (-0.11%) | $68.00 | $65.55 | 2.99 M | $12.03 M |
| 06/16/2026 | $66.75 | $66.03 (-1.08%) | $67.98 | $65.81 | 2.81 M | $12.09 M |
| 06/15/2026 | $67.05 | $66.51 (-0.81%) | $68.50 | $66.41 | 3.79 M | $12.18 M |
| 06/12/2026 | $65.00 | $65.89 (1.37%) | $66.74 | $64.07 | 4.83 M | $12.07 M |
| 06/11/2026 | $60.68 | $65.03 (7.17%) | $65.15 | $59.47 | 5.96 M | $11.91 M |
| 06/10/2026 | $57.92 | $60.28 (4.07%) | $61.31 | $56.98 | 6.71 M | $11.04 M |
| 06/09/2026 | $56.42 | $57.79 (2.43%) | $58.64 | $55.76 | 3.42 M | $10.58 M |
| 06/08/2026 | $55.11 | $56.25 (2.07%) | $57.27 | $54.00 | 2.24 M | $10.30 M |
| 06/05/2026 | $56.00 | $55.52 (-0.86%) | $56.58 | $54.51 | 2.35 M | $10.17 M |
| 06/04/2026 | $56.83 | $55.92 (-1.6%) | $58.50 | $55.15 | 3.37 M | $10.24 M |
| 06/03/2026 | $56.85 | $56.60 (-0.44%) | $57.01 | $54.96 | 2.85 M | $10.36 M |
| 06/02/2026 | $57.47 | $57.86 (0.68%) | $58.76 | $56.70 | 2.49 M | $10.59 M |
| 06/01/2026 | $57.40 | $58.89 (2.6%) | $58.93 | $57.35 | 2.95 M | $10.78 M |
| 05/29/2026 | $56.56 | $58.00 (2.55%) | $58.78 | $56.18 | 3.80 M | $10.62 M |
| 05/28/2026 | $55.10 | $56.56 (2.65%) | $56.79 | $54.80 | 2.79 M | $10.36 M |
| 05/27/2026 | $54.44 | $55.91 (2.7%) | $56.60 | $54.30 | 3.85 M | $10.24 M |
| 05/26/2026 | $52.11 | $53.57 (2.8%) | $53.68 | $52.08 | 3.20 M | $9.81 M |
| 05/22/2026 | $54.00 | $52.12 (-3.48%) | $54.33 | $51.80 | 2.88 M | $9.54 M |
| 05/21/2026 | $54.25 | $53.46 (-1.46%) | $55.16 | $52.80 | 3.58 M | $9.79 M |
| 05/20/2026 | $53.28 | $55.11 (3.43%) | $55.45 | $52.15 | 3.83 M | $10.09 M |
| 05/19/2026 | $53.10 | $52.77 (-0.62%) | $54.38 | $52.06 | 3.79 M | $9.66 M |
| 05/18/2026 | $50.62 | $52.74 (4.19%) | $53.21 | $50.27 | 4.31 M | $9.66 M |
| 05/15/2026 | $49.50 | $51.01 (3.05%) | $51.96 | $49.12 | 3.55 M | $9.34 M |
| 05/14/2026 | $49.19 | $50.00 (1.65%) | $50.21 | $48.75 | 4.15 M | $9.16 M |
| 05/13/2026 | $50.34 | $48.40 (-3.85%) | $50.85 | $48.32 | 3.31 M | $8.86 M |
| 05/12/2026 | $50.67 | $50.68 (0.02%) | $51.33 | $49.35 | 4.97 M | $9.28 M |
| 05/11/2026 | $53.00 | $51.13 (-3.53%) | $53.53 | $50.83 | 4.45 M | $9.36 M |
| 05/08/2026 | $54.23 | $52.71 (-2.8%) | $54.39 | $51.55 | 5.81 M | $9.65 M |
| 05/07/2026 | $54.00 | $53.54 (-0.85%) | $55.00 | $51.55 | 12.79 M | $9.80 M |
| 05/06/2026 | $58.34 | $59.06 (1.23%) | $59.74 | $57.32 | 9.97 M | $10.81 M |
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.
