5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-12.78%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
-17.11%
YEAR-TO-DATE PERFORMANCE
-11.45%
1 YEAR PERFORMANCE
-36.50%
Dutch Bros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $54.27 | $54.20 (-0.13%) | $55.93 | $53.50 | 2.67 M | $9.40 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 |
| 02/05/2026 | $54.08 | $52.42 (-3.07%) | $54.72 | $51.77 | 4.49 M | $9.06 B |
| 02/04/2026 | $53.02 | $54.48 (2.75%) | $54.69 | $52.64 | 5.75 M | $9.42 B |
| 02/03/2026 | $55.65 | $53.49 (-3.88%) | $55.69 | $52.15 | 6.53 M | $9.25 B |
| 02/02/2026 | $54.05 | $55.77 (3.18%) | $56.57 | $52.89 | 6.66 M | $9.64 B |
| 01/30/2026 | $57.39 | $54.39 (-5.23%) | $57.46 | $53.15 | 24.34 M | $9.40 B |
| 01/29/2026 | $57.10 | $57.47 (0.65%) | $57.80 | $55.90 | 5.14 M | $9.94 B |
| 01/28/2026 | $59.52 | $57.44 (-3.49%) | $59.71 | $57.26 | 7.88 M | $9.93 B |
| 01/27/2026 | $59.09 | $57.82 (-2.15%) | $59.17 | $57.68 | 4.35 M | $10.00 B |
| 01/26/2026 | $61.70 | $58.88 (-4.57%) | $62.88 | $58.75 | 4.99 M | $10.18 B |
| 01/23/2026 | $60.91 | $60.97 (0.1%) | $61.46 | $59.90 | 2.81 M | $10.54 B |
| 01/22/2026 | $61.73 | $60.64 (-1.77%) | $63.12 | $60.46 | 2.74 M | $10.48 B |
| 01/21/2026 | $61.48 | $61.18 (-0.49%) | $62.59 | $59.84 | 3.00 M | $10.58 B |
| 01/20/2026 | $61.17 | $61.41 (0.39%) | $63.75 | $61.17 | 2.95 M | $10.62 B |
| 01/16/2026 | $61.00 | $62.15 (1.89%) | $63.03 | $61.00 | 3.54 M | $10.75 B |
| 01/15/2026 | $62.20 | $61.14 (-1.7%) | $62.79 | $60.84 | 3.29 M | $10.57 B |
| 01/14/2026 | $60.61 | $62.49 (3.1%) | $63.29 | $59.82 | 3.50 M | $10.80 B |
| 01/13/2026 | $61.00 | $61.00 (0%) | $61.73 | $59.50 | 2.12 M | $10.55 B |
| 01/12/2026 | $62.12 | $61.69 (-0.69%) | $62.73 | $60.58 | 2.29 M | $10.67 B |
| 01/09/2026 | $62.91 | $62.37 (-0.86%) | $63.65 | $61.61 | 2.13 M | $10.78 B |
| 01/08/2026 | $62.49 | $63.06 (0.91%) | $63.90 | $61.52 | 2.56 M | $10.90 B |
| 01/07/2026 | $63.36 | $63.21 (-0.24%) | $63.95 | $62.46 | 2.07 M | $10.93 B |
| 01/06/2026 | $59.89 | $63.26 (5.63%) | $63.77 | $58.65 | 4.77 M | $10.94 B |
| 01/05/2026 | $62.29 | $60.12 (-3.48%) | $62.50 | $59.59 | 3.11 M | $10.39 B |
| 01/02/2026 | $61.36 | $62.16 (1.3%) | $62.38 | $60.23 | 2.58 M | $10.75 B |
| 12/31/2025 | $61.87 | $61.22 (-1.05%) | $62.40 | $60.82 | 2.65 M | $10.58 B |
| 12/30/2025 | $64.00 | $62.04 (-3.06%) | $64.11 | $61.91 | 2.22 M | $10.73 B |
| 12/29/2025 | $64.09 | $64.48 (0.61%) | $65.00 | $64.01 | 3.05 M | $11.15 B |
| 12/26/2025 | $64.08 | $64.01 (-0.11%) | $64.12 | $63.57 | 1.83 M | $11.07 B |
| 12/24/2025 | $63.02 | $64.10 (1.71%) | $64.17 | $62.61 | 1.19 M | $11.08 B |
| 12/23/2025 | $63.79 | $63.52 (-0.42%) | $63.96 | $62.25 | 2.88 M | $10.98 B |
| 12/22/2025 | $64.63 | $64.38 (-0.39%) | $65.45 | $63.58 | 4.13 M | $11.13 B |
| 12/19/2025 | $64.99 | $64.83 (-0.25%) | $65.29 | $63.86 | 3.45 M | $11.21 B |
| 12/18/2025 | $64.50 | $64.97 (0.73%) | $65.93 | $64.35 | 4.61 M | $11.23 B |
| 12/17/2025 | $62.75 | $63.01 (0.41%) | $65.39 | $62.61 | 4.76 M | $10.89 B |
| 12/16/2025 | $61.03 | $62.00 (1.59%) | $62.95 | $61.00 | 2.61 M | $10.72 B |
| 12/15/2025 | $61.64 | $60.59 (-1.7%) | $62.52 | $60.50 | 2.44 M | $10.48 B |
| 12/12/2025 | $61.44 | $61.16 (-0.46%) | $62.40 | $60.25 | 1.95 M | $10.57 B |
| 12/11/2025 | $60.86 | $61.12 (0.43%) | $62.18 | $60.50 | 1.88 M | $10.57 B |
| 12/10/2025 | $59.35 | $61.01 (2.8%) | $61.40 | $59.34 | 3.18 M | $10.55 B |
| 12/09/2025 | $58.69 | $58.90 (0.36%) | $59.50 | $57.95 | 1.99 M | $10.18 B |
| 12/08/2025 | $58.30 | $58.08 (-0.38%) | $58.50 | $57.30 | 2.16 M | $10.04 B |
| 12/05/2025 | $61.00 | $58.43 (-4.21%) | $61.02 | $57.77 | 3.69 M | $10.10 B |
| 12/04/2025 | $61.84 | $60.89 (-1.54%) | $62.30 | $60.44 | 1.72 M | $10.53 B |
| 12/03/2025 | $60.00 | $61.21 (2.02%) | $61.96 | $59.60 | 3.59 M | $10.58 B |
| 12/02/2025 | $59.63 | $58.94 (-1.16%) | $59.82 | $58.51 | 2.21 M | $10.19 B |
| 12/01/2025 | $58.66 | $59.36 (1.19%) | $60.58 | $58.13 | 3.01 M | $10.26 B |
| 11/28/2025 | $58.80 | $58.61 (-0.32%) | $59.76 | $58.61 | 1.24 M | $10.13 B |
| 11/26/2025 | $57.38 | $58.28 (1.57%) | $60.09 | $57.00 | 3.90 M | $10.08 B |
| 11/25/2025 | $53.42 | $57.37 (7.39%) | $57.73 | $53.02 | 7.08 M | $9.92 B |
| 11/24/2025 | $55.08 | $53.36 (-3.12%) | $55.25 | $52.32 | 4.24 M | $9.23 B |
| 11/21/2025 | $51.60 | $54.84 (6.28%) | $55.65 | $51.45 | 4.88 M | $9.48 B |
| 11/20/2025 | $51.50 | $50.87 (-1.22%) | $53.24 | $50.56 | 4.06 M | $8.79 B |
| 11/19/2025 | $51.50 | $50.22 (-2.49%) | $51.50 | $49.52 | 3.14 M | $8.68 B |
| 11/18/2025 | $51.01 | $51.30 (0.57%) | $51.95 | $50.45 | 3.03 M | $8.87 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.
