5 DAY PERFORMANCE
+26.83%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-25.81%
6 MONTH PERFORMANCE
+4.94%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-10.49%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $40.44 | $40.03 (-1.01%) | $40.60 | $39.51 | 6.63 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 |
| 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 B |
| 07/30/2026 | $65.77 | $65.43 (-0.52%) | $67.24 | $64.68 | 2.17 M | $11.98 B |
| 07/29/2026 | $64.08 | $64.61 (0.83%) | $66.49 | $64.00 | 3.48 M | $11.83 B |
| 07/28/2026 | $64.81 | $64.67 (-0.22%) | $66.21 | $64.18 | 2.38 M | $11.84 B |
| 07/27/2026 | $65.51 | $65.70 (0.29%) | $66.21 | $64.51 | 3.06 M | $12.03 B |
| 07/24/2026 | $64.24 | $64.00 (-0.37%) | $65.50 | $62.93 | 1.59 M | $11.72 B |
| 07/23/2026 | $64.00 | $63.99 (-0.02%) | $64.93 | $63.24 | 1.64 M | $11.72 B |
| 07/22/2026 | $65.75 | $64.95 (-1.22%) | $66.46 | $64.30 | 1.86 M | $11.89 B |
| 07/21/2026 | $66.78 | $66.13 (-0.97%) | $68.22 | $66.05 | 2.43 M | $12.11 B |
| 07/20/2026 | $69.09 | $66.25 (-4.11%) | $69.87 | $65.76 | 2.45 M | $12.13 B |
| 07/17/2026 | $66.36 | $68.36 (3.01%) | $69.39 | $65.85 | 3.06 M | $12.52 B |
| 07/16/2026 | $63.30 | $65.35 (3.24%) | $65.61 | $63.27 | 1.77 M | $11.97 B |
| 07/15/2026 | $64.30 | $63.86 (-0.68%) | $66.91 | $63.64 | 2.85 M | $11.69 B |
| 07/14/2026 | $67.27 | $64.05 (-4.79%) | $67.96 | $64.00 | 2.86 M | $11.73 B |
| 07/13/2026 | $68.00 | $66.46 (-2.26%) | $68.29 | $66.09 | 2.58 M | $12.17 B |
| 07/10/2026 | $65.86 | $67.56 (2.58%) | $67.94 | $65.27 | 2.05 M | $12.37 B |
| 07/09/2026 | $64.72 | $65.64 (1.42%) | $66.54 | $64.22 | 3.12 M | $12.02 B |
| 07/08/2026 | $65.12 | $64.93 (-0.29%) | $65.72 | $62.40 | 3.64 M | $11.89 B |
| 07/07/2026 | $67.63 | $66.28 (-2%) | $68.68 | $65.20 | 3.37 M | $12.14 B |
| 07/06/2026 | $72.36 | $68.09 (-5.9%) | $72.75 | $67.83 | 3.39 M | $12.47 B |
| 07/02/2026 | $73.71 | $72.16 (-2.1%) | $74.02 | $71.22 | 3.09 M | $13.21 B |
| 07/01/2026 | $72.76 | $73.31 (0.76%) | $73.67 | $71.83 | 2.85 M | $13.42 B |
| 06/30/2026 | $71.49 | $71.81 (0.45%) | $73.03 | $70.50 | 2.65 M | $13.15 B |
| 06/29/2026 | $72.00 | $71.69 (-0.43%) | $73.77 | $70.57 | 3.63 M | $13.13 B |
| 06/26/2026 | $65.88 | $71.85 (9.06%) | $71.94 | $65.77 | 5.30 M | $13.16 B |
| 06/25/2026 | $66.95 | $66.60 (-0.52%) | $68.17 | $65.77 | 3.70 M | $12.20 B |
| 06/24/2026 | $66.96 | $67.15 (0.28%) | $68.70 | $66.63 | 2.87 M | $12.30 B |
| 06/23/2026 | $65.84 | $67.44 (2.43%) | $68.55 | $65.04 | 2.41 M | $12.35 B |
| 06/22/2026 | $71.00 | $67.03 (-5.59%) | $71.53 | $66.90 | 3.42 M | $12.27 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.
