DoorDash, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	34.600	34.600	34.600	34.600	34.600	0
2022-03-28	34.600	34.600	34.600	34.600	34.600	1
2022-03-25	36.450	36.450	36.450	36.450	36.450	0
2022-03-24	36.450	36.450	36.450	36.450	36.450	0
2022-03-23	36.450	36.450	36.450	36.450	36.450	1
2022-03-22	26.230	26.230	26.230	26.230	26.230	0
2022-03-21	26.230	26.230	26.230	26.230	26.230	0
2022-03-18	26.230	26.230	26.230	26.230	26.230	0
2022-03-17	26.230	26.230	26.230	26.230	26.230	0
2022-03-16	26.230	26.230	26.230	26.230	26.230	0
2022-03-15	26.230	26.230	26.230	26.230	26.230	0
2022-03-14	27.010	27.010	26.230	26.230	26.230	172
2022-03-11	33.480	33.480	33.480	33.480	33.480	0
2022-03-10	33.480	33.480	33.480	33.480	33.480	0
2022-03-09	33.480	33.480	33.480	33.480	33.480	0
2022-03-08	33.480	33.480	33.480	33.480	33.480	0
2022-03-07	33.480	33.480	33.480	33.480	33.480	0
2022-03-04	33.480	33.480	33.480	33.480	33.480	900
2022-03-03	33.880	33.880	33.880	33.880	33.880	0
2022-03-02	33.880	33.880	33.880	33.880	33.880	0
2022-02-25	33.880	33.880	33.880	33.880	33.880	3
2022-02-24	32.000	32.000	32.000	32.000	32.000	0
2022-02-23	32.000	32.000	32.000	32.000	32.000	0
2022-02-22	32.000	32.000	32.000	32.000	32.000	0
2022-02-21	32.000	32.000	32.000	32.000	32.000	5,000
2022-02-18	34.000	34.200	33.900	34.200	34.200	7,000
2022-02-17	37.500	37.860	35.800	35.940	35.940	660
2022-02-16	32.530	32.600	32.530	32.600	32.600	11
2022-02-15	39.720	39.720	39.720	39.720	39.720	0
2022-02-14	39.720	39.720	39.720	39.720	39.720	0
2022-02-11	39.720	39.720	39.720	39.720	39.720	0
2022-02-10	39.720	39.720	39.720	39.720	39.720	0
2022-02-09	39.720	39.720	39.720	39.720	39.720	0
2022-02-08	39.720	39.720	39.720	39.720	39.720	0
2022-02-07	39.720	39.720	39.720	39.720	39.720	0
2022-02-04	39.720	39.720	39.720	39.720	39.720	0
2022-02-03	39.720	39.720	39.720	39.720	39.720	0
2022-02-02	39.720	39.720	39.720	39.720	39.720	2
2022-02-01	40.000	40.000	39.730	39.730	39.730	9
2022-01-31	46.900	46.900	46.900	46.900	46.900	0
2022-01-28	46.900	46.900	46.900	46.900	46.900	0
2022-01-27	46.900	46.900	46.900	46.900	46.900	0
2022-01-26	46.900	46.900	46.900	46.900	46.900	0
2022-01-25	46.900	46.900	46.900	46.900	46.900	0
2022-01-24	46.900	46.900	46.900	46.900	46.900	0
2022-01-21	46.900	46.900	46.900	46.900	46.900	0
2022-01-20	46.900	46.900	46.900	46.900	46.900	0
2022-01-19	47.350	47.350	46.860	46.900	46.900	61
2022-01-18	52.920	52.920	52.920	52.920	52.920	0
2022-01-17	52.920	52.920	52.920	52.920	52.920	0
2022-01-14	52.920	52.920	52.920	52.920	52.920	0
2022-01-13	52.920	52.920	52.920	52.920	52.920	1
2022-01-12	56.860	56.860	56.860	56.860	56.860	0
2022-01-11	56.860	56.860	56.860	56.860	56.860	0
2022-01-10	56.860	56.860	56.860	56.860	56.860	0
2022-01-07	56.860	56.860	56.860	56.860	56.860	0
2022-01-06	56.860	56.860	56.860	56.860	56.860	0
2022-01-05	56.860	56.860	56.860	56.860	56.860	0
2022-01-04	56.860	56.860	56.860	56.860	56.860	0
2022-01-03	56.860	56.860	56.860	56.860	56.860	0

← NewerPage 20 of 21 · 1,247 trading daysOlder →

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.