DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 0 |
| 2024-08-21 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 0 |
| 2024-08-20 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 0 |
| 2024-08-19 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 0 |
| 2024-08-16 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 0 |
| 2024-08-15 | 45.970 | 45.970 | 45.970 | 45.970 | 45.970 | 8 |
| 2024-08-14 | 45.700 | 45.700 | 45.700 | 45.700 | 45.700 | 1 |
| 2024-08-13 | 45.700 | 45.700 | 45.700 | 45.700 | 45.700 | 0 |
| 2024-08-12 | 45.700 | 45.700 | 45.700 | 45.700 | 45.700 | 0 |
| 2024-08-09 | 45.800 | 45.800 | 45.700 | 45.700 | 45.700 | 8 |
| 2024-08-08 | 46.370 | 46.370 | 46.370 | 46.370 | 46.370 | 0 |
| 2024-08-07 | 46.370 | 46.370 | 46.370 | 46.370 | 46.370 | 0 |
| 2024-08-06 | 46.370 | 46.370 | 46.370 | 46.370 | 46.370 | 2 |
| 2024-08-05 | 39.840 | 43.560 | 39.840 | 43.560 | 43.560 | 52 |
| 2024-08-02 | 39.840 | 39.840 | 39.840 | 39.840 | 39.840 | 0 |
| 2024-08-01 | 39.840 | 39.840 | 39.840 | 39.840 | 39.840 | 0 |
| 2024-07-31 | 39.840 | 39.840 | 39.840 | 39.840 | 39.840 | 0 |
| 2024-07-30 | 39.840 | 39.840 | 39.840 | 39.840 | 39.840 | 5 |
| 2024-07-29 | 39.640 | 40.080 | 39.640 | 39.840 | 39.840 | 56 |
| 2024-07-26 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 0 |
| 2024-07-25 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 0 |
| 2024-07-24 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 25 |
| 2024-07-23 | 39.120 | 39.120 | 39.120 | 39.120 | 39.120 | 0 |
| 2024-07-22 | 38.840 | 39.120 | 38.840 | 39.120 | 39.120 | 2 |
| 2024-07-19 | 39.370 | 39.370 | 39.370 | 39.370 | 39.370 | 3 |
| 2024-07-18 | 37.480 | 37.480 | 37.480 | 37.480 | 37.480 | 8 |
| 2024-07-17 | 39.110 | 39.110 | 39.110 | 39.110 | 39.110 | 1 |
| 2024-07-16 | 38.840 | 38.840 | 38.840 | 38.840 | 38.840 | 15 |
| 2024-07-15 | 38.320 | 38.320 | 38.160 | 38.280 | 38.280 | 17 |
| 2024-07-12 | 38.320 | 38.320 | 38.320 | 38.320 | 38.320 | 2 |
| 2024-07-11 | 38.320 | 38.400 | 38.320 | 38.400 | 38.400 | 12 |
| 2024-07-10 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 51 |
| 2024-07-09 | 39.920 | 40.680 | 39.320 | 39.320 | 39.320 | 4 |
| 2024-07-08 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-07-05 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-07-04 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-07-03 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-07-02 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-07-01 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-28 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-27 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-26 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-25 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-24 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-06-21 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 5 |
| 2024-06-20 | 41.080 | 41.080 | 41.080 | 41.080 | 41.080 | 10 |
| 2024-06-19 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-06-18 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-06-17 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-06-14 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 10 |
| 2024-06-13 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-12 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-11 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-10 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-07 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-06 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-05 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 0 |
| 2024-06-04 | 39.200 | 39.640 | 39.000 | 39.240 | 39.240 | 26,200 |
| 2024-06-03 | 38.720 | 38.720 | 38.200 | 38.200 | 38.200 | 35 |
| 2024-05-31 | 38.720 | 38.720 | 38.720 | 38.720 | 38.720 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.