5 DAY PERFORMANCE
-25.81%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-17.40%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-24.25%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $71.26 | $67.03 (-5.94%) | $71.42 | $66.90 | 3.27 M | $11.60 B |
| 06/18/2026 | $67.04 | $70.72 (5.49%) | $71.72 | $66.87 | 5.78 M | $12.24 B |
| 06/17/2026 | $65.79 | $65.72 (-0.11%) | $68.00 | $65.55 | 2.99 M | $11.38 B |
| 06/16/2026 | $66.75 | $66.03 (-1.08%) | $67.98 | $65.81 | 2.81 M | $11.43 B |
| 06/15/2026 | $67.05 | $66.51 (-0.81%) | $68.50 | $66.41 | 3.79 M | $11.51 B |
| 06/12/2026 | $65.00 | $65.89 (1.37%) | $66.74 | $64.07 | 4.83 M | $11.41 B |
| 06/11/2026 | $60.68 | $65.03 (7.17%) | $65.15 | $59.47 | 5.96 M | $11.26 B |
| 06/10/2026 | $57.92 | $60.28 (4.07%) | $61.31 | $56.98 | 6.71 M | $10.43 B |
| 06/09/2026 | $56.42 | $57.79 (2.43%) | $58.64 | $55.76 | 3.42 M | $10.00 B |
| 06/08/2026 | $55.11 | $56.25 (2.07%) | $57.27 | $54.00 | 2.24 M | $9.74 B |
| 06/05/2026 | $56.00 | $55.52 (-0.86%) | $56.58 | $54.51 | 2.35 M | $9.61 B |
| 06/04/2026 | $56.83 | $55.92 (-1.6%) | $58.50 | $55.15 | 3.37 M | $9.68 B |
| 06/03/2026 | $56.85 | $56.60 (-0.44%) | $57.01 | $54.96 | 2.85 M | $9.80 B |
| 06/02/2026 | $57.47 | $57.86 (0.68%) | $58.76 | $56.70 | 2.49 M | $10.02 B |
| 06/01/2026 | $57.40 | $58.89 (2.6%) | $58.93 | $57.35 | 2.95 M | $10.19 B |
| 05/29/2026 | $56.56 | $58.00 (2.55%) | $58.78 | $56.18 | 3.80 M | $10.04 B |
| 05/28/2026 | $55.10 | $56.56 (2.65%) | $56.79 | $54.80 | 2.79 M | $9.79 B |
| 05/27/2026 | $54.44 | $55.91 (2.7%) | $56.60 | $54.30 | 3.85 M | $9.68 B |
| 05/26/2026 | $52.11 | $53.57 (2.8%) | $53.68 | $52.08 | 3.20 M | $9.27 B |
| 05/22/2026 | $54.00 | $52.12 (-3.48%) | $54.33 | $51.80 | 2.88 M | $9.02 B |
| 05/21/2026 | $54.25 | $53.46 (-1.46%) | $55.16 | $52.80 | 3.58 M | $9.25 B |
| 05/20/2026 | $53.28 | $55.11 (3.43%) | $55.45 | $52.15 | 3.83 M | $9.54 B |
| 05/19/2026 | $53.10 | $52.77 (-0.62%) | $54.38 | $52.06 | 3.79 M | $9.13 B |
| 05/18/2026 | $50.62 | $52.74 (4.19%) | $53.21 | $50.27 | 4.31 M | $9.13 B |
| 05/15/2026 | $49.50 | $51.01 (3.05%) | $51.96 | $49.12 | 3.55 M | $8.83 B |
| 05/14/2026 | $49.19 | $50.00 (1.65%) | $50.21 | $48.75 | 4.15 M | $8.65 B |
| 05/13/2026 | $50.34 | $48.40 (-3.85%) | $50.85 | $48.32 | 3.31 M | $8.38 B |
| 05/12/2026 | $50.67 | $50.68 (0.02%) | $51.33 | $49.35 | 4.97 M | $8.77 B |
| 05/11/2026 | $53.00 | $51.13 (-3.53%) | $53.53 | $50.83 | 4.45 M | $8.85 B |
| 05/08/2026 | $54.23 | $52.71 (-2.8%) | $54.39 | $51.55 | 5.81 M | $9.12 B |
| 05/07/2026 | $54.00 | $53.54 (-0.85%) | $55.00 | $51.55 | 12.79 M | $9.27 B |
| 05/06/2026 | $58.34 | $59.06 (1.23%) | $59.74 | $57.32 | 9.97 M | $10.22 B |
| 05/05/2026 | $57.28 | $57.17 (-0.19%) | $58.18 | $56.64 | 4.53 M | $9.90 B |
| 05/04/2026 | $56.49 | $56.84 (0.62%) | $57.94 | $54.94 | 4.14 M | $9.84 B |
| 05/01/2026 | $57.94 | $56.95 (-1.71%) | $58.61 | $56.63 | 3.24 M | $9.86 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 | $9.58 B |
| 04/28/2026 | $56.53 | $55.38 (-2.03%) | $57.28 | $55.26 | 3.50 M | $9.59 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 | $9.44 B |
| 04/22/2026 | $54.10 | $56.07 (3.64%) | $56.86 | $54.09 | 3.98 M | $9.71 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 | $9.25 B |
| 04/16/2026 | $51.90 | $50.60 (-2.5%) | $52.87 | $50.26 | 5.49 M | $8.76 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 | $9.02 B |
| 04/13/2026 | $54.27 | $52.86 (-2.6%) | $54.62 | $51.80 | 6.43 M | $9.15 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 | $9.67 B |
| 04/08/2026 | $56.53 | $55.50 (-1.82%) | $58.20 | $55.15 | 4.41 M | $9.61 B |
| 04/07/2026 | $52.34 | $53.03 (1.32%) | $53.70 | $52.16 | 4.40 M | $9.18 B |
| 04/06/2026 | $50.27 | $53.03 (5.49%) | $53.64 | $49.75 | 3.47 M | $9.18 B |
| 04/02/2026 | $48.99 | $50.35 (2.78%) | $51.14 | $48.52 | 2.39 M | $8.72 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 | $8.77 B |
| 03/30/2026 | $47.41 | $47.99 (1.22%) | $49.14 | $47.13 | 3.48 M | $8.31 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 | $8.89 B |
| 03/24/2026 | $51.81 | $52.67 (1.66%) | $53.50 | $51.50 | 3.25 M | $9.12 B |
| 03/23/2026 | $51.45 | $52.43 (1.9%) | $53.30 | $51.39 | 3.97 M | $9.08 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.
