DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 127.83 | 129.71 | 126.64 | 129.45 | 129.45 | 2,154,255 |
| 2024-08-20 | 128.41 | 129.31 | 125.29 | 127.54 | 127.54 | 5,557,592 |
| 2024-08-19 | 129.60 | 130.01 | 127.41 | 129.56 | 129.56 | 2,247,517 |
| 2024-08-16 | 129.65 | 130.58 | 127.17 | 129.03 | 129.03 | 4,485,189 |
| 2024-08-15 | 127.54 | 130.55 | 126.50 | 130.29 | 130.29 | 3,438,402 |
| 2024-08-14 | 128.19 | 128.75 | 124.90 | 126.93 | 126.93 | 3,127,471 |
| 2024-08-13 | 124.19 | 128.69 | 123.88 | 127.94 | 127.94 | 3,697,750 |
| 2024-08-12 | 123.53 | 124.57 | 121.44 | 124.04 | 124.04 | 2,822,895 |
| 2024-08-09 | 124.71 | 125.58 | 123.40 | 123.81 | 123.81 | 3,907,839 |
| 2024-08-08 | 122.11 | 125.90 | 121.18 | 124.76 | 124.76 | 5,212,406 |
| 2024-08-07 | 123.81 | 126.37 | 121.41 | 121.49 | 121.49 | 7,086,618 |
| 2024-08-06 | 122.49 | 124.78 | 120.91 | 122.64 | 122.64 | 6,530,148 |
| 2024-08-05 | 106.31 | 121.38 | 106.21 | 121.30 | 121.30 | 11,560,130 |
| 2024-08-02 | 116.66 | 119.59 | 113.61 | 117.23 | 117.23 | 12,666,600 |
| 2024-08-01 | 108.62 | 112.77 | 105.91 | 108.20 | 108.20 | 7,965,396 |
| 2024-07-31 | 109.83 | 111.72 | 108.72 | 110.72 | 110.72 | 5,076,262 |
| 2024-07-30 | 106.59 | 108.48 | 105.34 | 107.21 | 107.21 | 4,037,208 |
| 2024-07-29 | 105.17 | 106.67 | 104.62 | 105.99 | 105.99 | 3,032,703 |
| 2024-07-26 | 104.09 | 106.65 | 102.81 | 104.74 | 104.74 | 4,026,241 |
| 2024-07-25 | 102.89 | 107.25 | 99.320 | 100.78 | 100.78 | 7,356,062 |
| 2024-07-24 | 104.52 | 105.13 | 101.91 | 102.46 | 102.46 | 3,872,590 |
| 2024-07-23 | 104.91 | 106.77 | 104.47 | 105.76 | 105.76 | 3,193,877 |
| 2024-07-22 | 106.58 | 107.71 | 104.36 | 104.50 | 104.50 | 3,810,333 |
| 2024-07-19 | 103.50 | 106.21 | 102.52 | 106.10 | 106.10 | 5,782,981 |
| 2024-07-18 | 103.06 | 104.33 | 99.890 | 100.28 | 100.28 | 6,226,954 |
| 2024-07-17 | 107.34 | 107.86 | 102.79 | 103.16 | 103.16 | 4,118,734 |
| 2024-07-16 | 107.48 | 109.62 | 106.98 | 108.74 | 108.74 | 4,555,827 |
| 2024-07-15 | 105.12 | 105.65 | 103.59 | 105.65 | 105.65 | 3,662,118 |
| 2024-07-12 | 106.12 | 106.71 | 104.77 | 105.00 | 105.00 | 3,315,984 |
| 2024-07-11 | 106.11 | 106.85 | 104.25 | 105.42 | 105.42 | 2,798,525 |
| 2024-07-10 | 109.64 | 109.64 | 102.15 | 106.00 | 106.00 | 6,413,992 |
| 2024-07-09 | 109.79 | 112.17 | 107.95 | 108.95 | 108.95 | 3,633,654 |
| 2024-07-08 | 110.96 | 110.96 | 108.62 | 109.04 | 109.04 | 2,636,641 |
| 2024-07-05 | 107.37 | 111.31 | 106.26 | 110.96 | 110.96 | 2,665,541 |
| 2024-07-03 | 107.30 | 109.52 | 107.24 | 107.62 | 107.62 | 1,628,075 |
| 2024-07-02 | 108.29 | 108.29 | 105.90 | 107.45 | 107.45 | 3,990,684 |
| 2024-07-01 | 107.60 | 108.64 | 105.94 | 108.51 | 108.51 | 3,760,021 |
| 2024-06-28 | 110.36 | 110.82 | 108.29 | 108.78 | 108.78 | 12,262,030 |
| 2024-06-27 | 111.25 | 111.43 | 109.44 | 110.58 | 110.58 | 3,655,467 |
| 2024-06-26 | 111.16 | 113.03 | 110.17 | 111.08 | 111.08 | 2,031,103 |
| 2024-06-25 | 110.97 | 114.38 | 110.68 | 112.08 | 112.08 | 4,280,362 |
| 2024-06-24 | 113.13 | 114.03 | 110.06 | 110.70 | 110.70 | 4,157,082 |
| 2024-06-21 | 110.43 | 114.31 | 109.72 | 113.88 | 113.88 | 7,914,587 |
| 2024-06-20 | 113.34 | 114.44 | 109.65 | 110.21 | 110.21 | 3,226,283 |
| 2024-06-18 | 113.00 | 114.18 | 111.87 | 112.91 | 112.91 | 3,191,132 |
| 2024-06-17 | 111.35 | 112.97 | 110.15 | 112.69 | 112.69 | 2,683,872 |
| 2024-06-14 | 112.80 | 113.01 | 110.71 | 112.05 | 112.05 | 1,805,028 |
| 2024-06-13 | 115.45 | 115.54 | 113.01 | 113.77 | 113.77 | 2,851,044 |
| 2024-06-12 | 114.50 | 115.69 | 112.47 | 115.05 | 115.05 | 2,752,166 |
| 2024-06-11 | 112.30 | 113.32 | 111.34 | 113.00 | 113.00 | 2,376,866 |
| 2024-06-10 | 112.87 | 113.27 | 108.86 | 112.25 | 112.25 | 4,789,149 |
| 2024-06-07 | 113.67 | 114.99 | 111.80 | 113.27 | 113.27 | 2,909,042 |
| 2024-06-06 | 110.93 | 114.42 | 110.91 | 114.07 | 114.07 | 4,206,302 |
| 2024-06-05 | 112.00 | 113.81 | 110.40 | 110.58 | 110.58 | 3,775,209 |
| 2024-06-04 | 110.55 | 112.02 | 110.39 | 111.30 | 111.30 | 3,333,955 |
| 2024-06-03 | 110.25 | 110.82 | 108.17 | 110.82 | 110.82 | 2,776,946 |
| 2024-05-31 | 111.00 | 111.36 | 106.22 | 110.11 | 110.11 | 6,380,325 |
| 2024-05-30 | 110.47 | 112.15 | 109.36 | 110.54 | 110.54 | 4,001,296 |
| 2024-05-29 | 111.87 | 113.41 | 111.12 | 111.74 | 111.74 | 4,716,733 |
| 2024-05-28 | 113.35 | 113.70 | 110.73 | 112.44 | 112.44 | 3,390,106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.