DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 79.920 | 80.600 | 79.920 | 80.600 | 80.600 | 53 |
| 2025-02-13 | 76.640 | 77.400 | 76.500 | 77.400 | 77.400 | 373 |
| 2025-02-12 | 78.000 | 78.000 | 75.670 | 76.580 | 76.580 | 217 |
| 2025-02-11 | 73.080 | 74.550 | 73.080 | 73.760 | 73.760 | 76 |
| 2025-02-10 | 74.700 | 75.520 | 74.700 | 75.520 | 75.520 | 12 |
| 2025-02-07 | 76.270 | 76.400 | 75.280 | 75.650 | 75.650 | 1,873 |
| 2025-02-06 | 75.920 | 75.990 | 75.200 | 75.600 | 75.600 | 88 |
| 2025-02-05 | 74.970 | 75.810 | 74.800 | 75.810 | 75.810 | 233 |
| 2025-02-04 | 74.690 | 75.110 | 73.800 | 74.690 | 74.690 | 1,886 |
| 2025-02-03 | 74.550 | 74.830 | 73.350 | 74.550 | 74.550 | 3,910 |
| 2025-01-31 | 73.570 | 74.200 | 73.220 | 73.780 | 73.780 | 4,240 |
| 2025-01-30 | 74.410 | 74.410 | 73.140 | 73.950 | 73.950 | 634 |
| 2025-01-29 | 72.600 | 73.290 | 72.000 | 72.800 | 72.800 | 23,532 |
| 2025-01-28 | 71.150 | 72.350 | 71.150 | 72.350 | 72.350 | 225 |
| 2025-01-27 | 70.910 | 72.450 | 70.850 | 71.890 | 71.890 | 48,379 |
| 2025-01-24 | 71.720 | 72.500 | 71.370 | 72.300 | 72.300 | 714 |
| 2025-01-23 | 71.050 | 71.300 | 69.580 | 71.300 | 71.300 | 221 |
| 2025-01-22 | 70.910 | 71.300 | 70.650 | 70.910 | 70.910 | 1,660 |
| 2025-01-21 | 71.470 | 71.950 | 70.780 | 71.550 | 71.550 | 342 |
| 2025-01-20 | 71.380 | 71.380 | 71.100 | 71.100 | 71.100 | 2 |
| 2025-01-17 | 69.470 | 69.470 | 69.470 | 69.470 | 69.470 | 0 |
| 2025-01-16 | 69.470 | 69.470 | 69.470 | 69.470 | 69.470 | 100 |
| 2025-01-15 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 165 |
| 2025-01-14 | 69.160 | 69.160 | 67.990 | 68.610 | 68.610 | 870 |
| 2025-01-13 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 150 |
| 2025-01-10 | 70.000 | 70.000 | 68.970 | 68.970 | 68.970 | 495 |
| 2025-01-09 | 71.480 | 71.480 | 71.480 | 71.480 | 71.480 | 50 |
| 2025-01-08 | 69.730 | 70.250 | 69.730 | 70.250 | 70.250 | 320 |
| 2025-01-07 | 71.450 | 71.450 | 65.070 | 68.660 | 68.660 | 805 |
| 2025-01-06 | 70.950 | 71.200 | 70.260 | 70.840 | 70.840 | 381 |
| 2025-01-03 | 71.460 | 71.460 | 70.960 | 70.960 | 70.960 | 158 |
| 2025-01-02 | 70.150 | 70.440 | 70.000 | 70.000 | 70.000 | 131 |
| 2024-12-30 | 68.320 | 70.210 | 68.320 | 69.900 | 69.900 | 25 |
| 2024-12-27 | 69.090 | 69.090 | 69.090 | 69.090 | 69.090 | 10 |
| 2024-12-26 | 70.650 | 70.650 | 70.650 | 70.650 | 70.650 | 20 |
| 2024-12-23 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 18 |
| 2024-12-20 | 69.510 | 69.510 | 69.510 | 69.510 | 69.510 | 2 |
| 2024-12-19 | 68.300 | 68.460 | 68.200 | 68.200 | 68.200 | 153 |
| 2024-12-18 | 70.560 | 70.560 | 69.020 | 69.020 | 69.020 | 57 |
| 2024-12-17 | 73.990 | 73.990 | 72.030 | 72.380 | 72.380 | 54 |
| 2024-12-16 | 71.750 | 72.870 | 71.750 | 72.870 | 72.870 | 257 |
| 2024-12-13 | 70.910 | 70.910 | 70.910 | 70.910 | 70.910 | 300 |
| 2024-12-12 | 70.840 | 71.890 | 70.490 | 70.490 | 70.490 | 143 |
| 2024-12-11 | 71.610 | 71.610 | 70.000 | 70.910 | 70.910 | 1,705 |
| 2024-12-10 | 72.300 | 72.300 | 69.160 | 70.280 | 70.280 | 321 |
| 2024-12-09 | 70.560 | 71.470 | 70.560 | 71.470 | 71.470 | 108 |
| 2024-12-06 | 70.800 | 72.370 | 70.800 | 71.890 | 71.890 | 847 |
| 2024-12-05 | 70.840 | 71.660 | 70.770 | 70.910 | 70.910 | 907 |
| 2024-12-04 | 72.000 | 72.000 | 71.190 | 71.400 | 71.400 | 303 |
| 2024-12-03 | 72.310 | 72.310 | 72.310 | 72.310 | 72.310 | 2 |
| 2024-12-02 | 73.010 | 73.500 | 73.010 | 73.500 | 73.500 | 1,359 |
| 2024-11-29 | 72.250 | 72.250 | 71.400 | 71.400 | 71.400 | 18 |
| 2024-11-28 | 70.480 | 70.480 | 70.480 | 70.480 | 70.480 | 10 |
| 2024-11-27 | 70.420 | 70.420 | 70.420 | 70.420 | 70.420 | 3 |
| 2024-11-26 | 69.930 | 69.930 | 69.510 | 69.510 | 69.510 | 109 |
| 2024-11-25 | 68.390 | 68.390 | 68.390 | 68.390 | 68.390 | 21 |
| 2024-11-22 | 65.450 | 65.450 | 65.450 | 65.450 | 65.450 | 0 |
| 2024-11-21 | 65.450 | 65.450 | 65.450 | 65.450 | 65.450 | 0 |
| 2024-11-19 | 65.450 | 65.450 | 65.450 | 65.450 | 65.450 | 0 |
| 2024-11-18 | 67.040 | 67.040 | 65.450 | 65.450 | 65.450 | 235 |
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.