5 DAY PERFORMANCE
+22.39%
1 MONTH PERFORMANCE
+37.25%
3 MONTH PERFORMANCE
-20.10%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-5.56%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $44.62 | $43.99 (-1.41%) | $45.46 | $43.62 | 10.03 M | $8.26 B |
| 11/03/2026 | $43.99 | $43.58 (-0.93%) | $44.53 | $43.24 | 3.96 M | $8.18 B |
| 11/02/2026 | $42.60 | $43.87 (2.98%) | $45.17 | $42.60 | 5.83 M | $8.24 B |
| 10/30/2026 | $44.00 | $42.87 (-2.57%) | $44.60 | $42.65 | 3.50 M | $7.85 B |
| 10/29/2026 | $43.32 | $43.98 (1.52%) | $44.25 | $43.00 | 3.95 M | $8.05 B |
| 10/28/2026 | $42.30 | $42.93 (1.49%) | $43.91 | $42.05 | 5.17 M | $7.86 B |
| 10/27/2026 | $41.87 | $41.64 (-0.55%) | $41.97 | $40.85 | 4.11 M | $7.62 B |
| 10/26/2026 | $41.67 | $42.02 (0.84%) | $42.89 | $41.11 | 3.56 M | $7.69 B |
| 10/23/2026 | $40.80 | $41.49 (1.69%) | $41.72 | $40.11 | 3.40 M | $7.60 B |
| 10/22/2026 | $40.78 | $41.75 (2.38%) | $42.62 | $40.60 | 5.14 M | $7.64 B |
| 10/21/2026 | $43.05 | $42.26 (-1.84%) | $43.22 | $41.75 | 4.48 M | $7.74 B |
| 10/20/2026 | $43.28 | $43.82 (1.25%) | $44.10 | $43.10 | 4.71 M | $8.02 B |
| 10/19/2026 | $41.55 | $42.86 (3.15%) | $42.95 | $41.02 | 4.48 M | $7.85 B |
| 10/16/2026 | $41.55 | $41.16 (-0.94%) | $42.70 | $40.61 | 4.78 M | $7.54 B |
| 10/15/2026 | $39.44 | $41.10 (4.21%) | $41.20 | $39.21 | 4.71 M | $7.53 B |
| 10/14/2026 | $37.62 | $39.17 (4.12%) | $39.26 | $37.35 | 4.75 M | $7.17 B |
| 10/13/2026 | $37.50 | $37.98 (1.28%) | $38.36 | $37.21 | 2.87 M | $6.95 B |
| 10/12/2026 | $38.22 | $37.28 (-2.46%) | $38.22 | $36.51 | 4.43 M | $6.83 B |
| 10/09/2026 | $39.57 | $38.05 (-3.84%) | $39.80 | $37.88 | 4.20 M | $6.97 B |
| 10/08/2026 | $38.04 | $39.78 (4.57%) | $40.16 | $37.93 | 6.05 M | $7.28 B |
| 10/07/2026 | $38.73 | $38.18 (-1.42%) | $38.90 | $38.16 | 3.82 M | $6.99 B |
| 10/06/2026 | $38.50 | $39.06 (1.45%) | $39.22 | $38.15 | 4.41 M | $7.15 B |
| 10/05/2026 | $38.79 | $38.23 (-1.44%) | $39.06 | $37.42 | 4.47 M | $7.00 B |
| 10/02/2026 | $38.95 | $38.67 (-0.72%) | $39.25 | $38.49 | 3.03 M | $7.08 B |
| 10/01/2026 | $38.50 | $38.61 (0.29%) | $38.85 | $37.51 | 3.81 M | $7.07 B |
| 09/30/2026 | $38.88 | $38.56 (-0.82%) | $39.69 | $38.18 | 5.22 M | $7.06 B |
| 09/29/2026 | $38.00 | $38.10 (0.26%) | $38.37 | $37.41 | 3.40 M | $6.98 B |
| 09/28/2026 | $37.41 | $37.74 (0.88%) | $38.38 | $37.40 | 4.55 M | $6.91 B |
| 09/25/2026 | $38.43 | $37.89 (-1.41%) | $38.80 | $37.80 | 3.26 M | $6.94 B |
| 09/24/2026 | $38.45 | $38.51 (0.16%) | $38.82 | $37.90 | 2.78 M | $7.05 B |
| 09/23/2026 | $38.73 | $38.43 (-0.77%) | $39.03 | $37.72 | 4.53 M | $7.04 B |
| 09/22/2026 | $39.85 | $38.76 (-2.74%) | $40.10 | $38.58 | 5.92 M | $7.10 B |
| 09/21/2026 | $40.55 | $39.15 (-3.45%) | $40.56 | $38.28 | 6.35 M | $7.17 B |
| 09/18/2026 | $40.44 | $40.03 (-1.01%) | $40.60 | $39.51 | 6.64 M | $7.33 B |
| 09/17/2026 | $41.89 | $40.16 (-4.13%) | $42.16 | $40.11 | 5.42 M | $7.35 B |
| 09/16/2026 | $42.08 | $41.37 (-1.69%) | $42.49 | $41.17 | 4.43 M | $7.58 B |
| 09/15/2026 | $44.11 | $41.98 (-4.83%) | $44.27 | $41.89 | 4.58 M | $7.69 B |
| 09/14/2026 | $43.25 | $44.05 (1.85%) | $44.30 | $43.15 | 3.08 M | $8.07 B |
| 09/11/2026 | $43.75 | $43.90 (0.34%) | $44.54 | $43.31 | 3.05 M | $8.04 B |
| 09/10/2026 | $44.50 | $43.44 (-2.38%) | $44.87 | $43.29 | 5.38 M | $7.95 B |
| 09/09/2026 | $45.55 | $44.96 (-1.3%) | $45.70 | $44.77 | 2.84 M | $8.23 B |
| 09/08/2026 | $46.49 | $45.88 (-1.31%) | $47.48 | $45.73 | 3.89 M | $8.40 B |
| 09/04/2026 | $45.88 | $46.58 (1.53%) | $46.85 | $45.25 | 2.81 M | $8.53 B |
| 09/03/2026 | $48.40 | $46.24 (-4.46%) | $48.67 | $46.10 | 4.98 M | $8.47 B |
| 09/02/2026 | $46.11 | $48.13 (4.38%) | $48.29 | $45.88 | 4.40 M | $8.81 B |
| 09/01/2026 | $48.13 | $46.31 (-3.78%) | $48.51 | $45.60 | 7.25 M | $8.48 B |
| 08/31/2026 | $49.60 | $48.86 (-1.49%) | $50.13 | $48.61 | 2.97 M | $8.95 B |
| 08/28/2026 | $51.25 | $49.91 (-2.61%) | $51.72 | $49.84 | 2.61 M | $9.14 B |
| 08/27/2026 | $51.66 | $50.71 (-1.84%) | $51.83 | $50.50 | 2.46 M | $9.29 B |
| 08/26/2026 | $50.89 | $51.23 (0.67%) | $51.29 | $49.91 | 3.05 M | $9.38 B |
| 08/25/2026 | $51.85 | $51.08 (-1.49%) | $52.57 | $50.73 | 4.00 M | $9.35 B |
| 08/24/2026 | $50.48 | $51.95 (2.91%) | $52.27 | $50.34 | 4.20 M | $9.51 B |
| 08/21/2026 | $49.36 | $49.87 (1.03%) | $49.97 | $48.91 | 2.58 M | $9.13 B |
| 08/20/2026 | $50.20 | $49.37 (-1.65%) | $50.25 | $48.65 | 3.77 M | $9.04 B |
| 08/19/2026 | $48.25 | $50.27 (4.19%) | $51.18 | $48.07 | 4.46 M | $9.21 B |
| 08/18/2026 | $49.89 | $48.44 (-2.91%) | $50.24 | $48.37 | 5.51 M | $8.87 B |
| 08/17/2026 | $52.00 | $50.42 (-3.04%) | $52.00 | $49.79 | 4.80 M | $9.23 B |
| 08/14/2026 | $51.23 | $52.02 (1.54%) | $52.55 | $51.20 | 3.58 M | $9.53 B |
| 08/13/2026 | $51.42 | $51.13 (-0.56%) | $52.79 | $50.87 | 3.54 M | $9.36 B |
| 08/12/2026 | $50.00 | $51.02 (2.04%) | $51.48 | $49.72 | 4.29 M | $9.34 B |
| 08/11/2026 | $51.64 | $49.57 (-4.01%) | $52.02 | $49.50 | 4.46 M | $9.08 B |
| 08/10/2026 | $52.85 | $51.29 (-2.95%) | $53.24 | $50.98 | 5.33 M | $9.39 B |
| 08/07/2026 | $53.86 | $53.01 (-1.58%) | $53.95 | $52.21 | 7.22 M | $9.71 B |
| 08/06/2026 | $56.46 | $53.33 (-5.54%) | $56.46 | $53.02 | 16.10 M | $9.77 B |
| 08/05/2026 | $65.19 | $65.67 (0.74%) | $66.47 | $64.56 | 3.88 M | $12.03 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.
