DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 68.040 | 68.040 | 68.040 | 68.040 | 68.040 | 13 |
| 2024-11-13 | 67.040 | 67.040 | 67.040 | 67.040 | 67.040 | 0 |
| 2024-11-12 | 67.040 | 67.040 | 67.040 | 67.040 | 67.040 | 0 |
| 2024-11-11 | 67.040 | 67.200 | 67.040 | 67.040 | 67.040 | 163 |
| 2024-11-08 | 66.360 | 66.600 | 66.240 | 66.240 | 66.240 | 223 |
| 2024-11-07 | 64.300 | 64.560 | 64.300 | 64.560 | 64.560 | 40 |
| 2024-11-06 | 63.000 | 63.900 | 63.000 | 63.900 | 63.900 | 42 |
| 2024-11-05 | 60.650 | 60.650 | 60.650 | 60.650 | 60.650 | 0 |
| 2024-11-04 | 60.800 | 60.800 | 59.900 | 60.650 | 60.650 | 56 |
| 2024-11-01 | 60.540 | 60.960 | 59.760 | 60.960 | 60.960 | 31 |
| 2024-10-31 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 25 |
| 2024-10-30 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2024-10-29 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2024-10-28 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2024-10-25 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2024-10-24 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 40 |
| 2024-10-23 | 57.470 | 57.470 | 57.470 | 57.470 | 57.470 | 5 |
| 2024-10-22 | 58.080 | 58.080 | 58.080 | 58.080 | 58.080 | 0 |
| 2024-10-21 | 58.080 | 58.080 | 58.080 | 58.080 | 58.080 | 8 |
| 2024-10-18 | 57.300 | 57.300 | 57.300 | 57.300 | 57.300 | 10 |
| 2024-10-17 | 56.360 | 56.360 | 56.360 | 56.360 | 56.360 | 32 |
| 2024-10-16 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 2 |
| 2024-10-15 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 0 |
| 2024-10-14 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 0 |
| 2024-10-11 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 10 |
| 2024-10-10 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-10-09 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 120 |
| 2024-10-08 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2024-10-07 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 11 |
| 2024-10-04 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 0 |
| 2024-10-03 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 0 |
| 2024-10-02 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 0 |
| 2024-10-01 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 0 |
| 2024-09-30 | 51.900 | 51.900 | 51.550 | 51.550 | 51.550 | 280 |
| 2024-09-27 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2024-09-26 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2024-09-25 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2024-09-24 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2024-09-23 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 380 |
| 2024-09-20 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 60 |
| 2024-09-19 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 0 |
| 2024-09-18 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 0 |
| 2024-09-17 | 47.950 | 47.950 | 47.450 | 47.450 | 47.450 | 12 |
| 2024-09-16 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 0 |
| 2024-09-13 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 0 |
| 2024-09-12 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 0 |
| 2024-09-11 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 0 |
| 2024-09-10 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 3 |
| 2024-09-09 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 101 |
| 2024-09-06 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 5 |
| 2024-09-05 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 0 |
| 2024-09-04 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 0 |
| 2024-09-03 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 11 |
| 2024-09-02 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 0 |
| 2024-08-30 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 0 |
| 2024-08-29 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 0 |
| 2024-08-28 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 0 |
| 2024-08-27 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 49 |
| 2024-08-26 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 50 |
| 2024-08-23 | 47.450 | 47.650 | 47.450 | 47.650 | 47.650 | 300 |
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.