Solo Brands, Inc.
DTCNYSEConsumer Cyclical
$19.55
$-0.68(-3.36%)
Market Cap$31325943
P/E Ratio—
52W High$96.8
52W Low$0.768
Solo Brands, Inc. (DTC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dtc · EOD price history · split-adj. · FMP · as of Aug 18, 2025
5-Year High5Y
$935.60
Oct 28, 2021
-97.9% from here
5-Year Low5Y
$0.7680
Apr 28, 2025
+2.4K% from low
IPO Priceadj.
$704.40
Oct 28, 2021
-97.2% since IPO
1 Year Ago
$6.16
Jun 9, 2025
+217.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | $9.72 | $9.74 | $8.51 | $9.48 | $9.48 | 22K | -2.47% |
| Aug 15, 2025 | $10.00 | $10.72 | $9.82 | $9.82 | $9.82 | 3K | -1.80% |
| Aug 14, 2025 | $10.59 | $10.99 | $9.70 | $10.00 | $10.00 | 16K | -5.57% |
| Aug 13, 2025 | $12.29 | $12.29 | $10.22 | $10.80 | $10.80 | 31K | -12.12% |
| Aug 12, 2025 | $11.85 | $13.84 | $11.30 | $11.85 | $11.85 | 18K | +0.00% |
| Aug 11, 2025 | $8.10 | $12.90 | $7.92 | $11.50 | $11.50 | 51K | +41.98% |
| Aug 8, 2025 | $8.34 | $9.04 | $7.24 | $8.14 | $8.14 | 25K | -2.40% |
| Aug 7, 2025 | $12.00 | $12.08 | $8.50 | $8.92 | $8.92 | 65K | -25.67% |
| Aug 6, 2025 | $13.55 | $14.18 | $12.00 | $12.00 | $12.00 | 25K | -11.44% |
| Aug 5, 2025 | $15.69 | $15.69 | $13.88 | $15.00 | $15.00 | 14K | -4.40% |
| Aug 4, 2025 | $14.02 | $15.00 | $14.02 | $15.00 | $15.00 | 8K | +6.99% |
| Aug 1, 2025 | $14.20 | $15.10 | $13.16 | $14.80 | $14.80 | 17K | +4.23% |
| Jul 31, 2025 | $14.78 | $14.99 | $14.56 | $14.78 | $14.78 | 2K | +0.00% |
| Jul 30, 2025 | $15.35 | $16.21 | $14.90 | $15.16 | $15.16 | 4K | -1.24% |
| Jul 29, 2025 | $17.98 | $17.98 | $15.75 | $16.12 | $16.12 | 4K | -10.34% |
| Jul 28, 2025 | $16.49 | $18.40 | $14.92 | $17.20 | $17.20 | 15K | +4.31% |
| Jul 25, 2025 | $16.30 | $16.30 | $14.77 | $15.22 | $15.22 | 26K | -6.63% |
| Jul 24, 2025 | $21.24 | $21.24 | $16.25 | $16.29 | $16.29 | 30K | -23.31% |
| Jul 23, 2025 | $20.05 | $20.80 | $18.00 | $19.55 | $19.55 | 20K | -2.49% |
| Jul 22, 2025 | $21.20 | $23.60 | $18.60 | $20.23 | $20.23 | 14K | -4.58% |
Showing 1–20 of 954 records
Annual Stock Price Performance · DTC
Jan 1 → Dec 31 · 5 years2025-79.2%$45.60 → $9.48
-79.2%
2024-81.3%$244.40 → $45.60
-81.3%
2023+62.1%$152.00 → $246.40
+62.1%
2022-76.1%$623.20 → $148.80
-76.1%
2021-30.1%$894.40 → $625.20
-30.1%
Best Year2023 · +62.1%
Worst Year2024 · -81.3%
Positive Years1 / 5
Avg Annual Return-40.9%
5Y Total Return-98.9%
5Y CAGR~-59.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in DTC?
If you invested $1,000 in DTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$28
Total Return-97.2%
CAGR~-51.2% / yr
Profit$-972
Based on Oct 28, 2021 · $704.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Solo Brands, Inc. (DTC) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $19.55. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DTC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DTC historical stock pricesFMP EOD datasplit-adjusted OHLCV