DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 111.15 | 113.36 | 110.81 | 112.83 | 112.83 | 2,850,002 |
| 2024-05-23 | 112.19 | 112.50 | 109.43 | 110.39 | 110.39 | 3,590,580 |
| 2024-05-22 | 113.02 | 114.30 | 110.63 | 111.63 | 111.63 | 2,819,574 |
| 2024-05-21 | 114.71 | 114.71 | 112.02 | 112.82 | 112.82 | 2,705,868 |
| 2024-05-20 | 117.81 | 117.81 | 112.19 | 113.96 | 113.96 | 7,760,666 |
| 2024-05-17 | 116.28 | 117.88 | 115.83 | 117.43 | 117.43 | 3,717,102 |
| 2024-05-16 | 115.19 | 116.77 | 114.75 | 116.16 | 116.16 | 2,745,810 |
| 2024-05-15 | 116.22 | 116.45 | 113.16 | 116.28 | 116.28 | 3,368,413 |
| 2024-05-14 | 116.35 | 117.96 | 114.50 | 114.68 | 114.68 | 4,910,268 |
| 2024-05-13 | 115.37 | 116.86 | 114.10 | 116.51 | 116.51 | 4,717,128 |
| 2024-05-10 | 116.72 | 117.21 | 114.10 | 114.84 | 114.84 | 4,407,025 |
| 2024-05-09 | 113.00 | 116.36 | 112.71 | 116.17 | 116.17 | 4,122,295 |
| 2024-05-08 | 113.53 | 113.97 | 110.10 | 113.02 | 113.02 | 4,524,615 |
| 2024-05-07 | 114.48 | 116.47 | 112.87 | 115.56 | 115.56 | 5,140,284 |
| 2024-05-06 | 114.44 | 117.73 | 113.75 | 117.59 | 117.59 | 3,938,251 |
| 2024-05-03 | 116.48 | 116.75 | 112.89 | 113.81 | 113.81 | 6,210,790 |
| 2024-05-02 | 117.25 | 117.78 | 109.06 | 114.31 | 114.31 | 22,134,760 |
| 2024-05-01 | 128.15 | 132.53 | 126.95 | 127.46 | 127.46 | 7,274,492 |
| 2024-04-30 | 130.71 | 133.01 | 128.88 | 129.26 | 129.26 | 2,845,604 |
| 2024-04-29 | 131.69 | 133.74 | 130.53 | 132.12 | 132.12 | 3,383,769 |
| 2024-04-26 | 127.90 | 133.43 | 127.51 | 132.11 | 132.11 | 3,851,223 |
| 2024-04-25 | 124.75 | 128.19 | 124.32 | 128.11 | 128.11 | 5,904,349 |
| 2024-04-24 | 130.00 | 130.80 | 126.71 | 126.76 | 126.76 | 4,310,321 |
| 2024-04-23 | 128.98 | 131.10 | 127.28 | 129.36 | 129.36 | 2,995,780 |
| 2024-04-22 | 128.46 | 131.11 | 124.77 | 127.27 | 127.27 | 3,954,622 |
| 2024-04-19 | 130.09 | 130.49 | 125.05 | 127.18 | 127.18 | 4,616,809 |
| 2024-04-18 | 131.24 | 133.01 | 129.68 | 130.10 | 130.10 | 2,705,759 |
| 2024-04-17 | 136.07 | 136.07 | 129.78 | 130.90 | 130.90 | 2,554,084 |
| 2024-04-16 | 133.05 | 134.65 | 132.22 | 133.84 | 133.84 | 1,887,476 |
| 2024-04-15 | 139.02 | 140.37 | 131.91 | 132.90 | 132.90 | 2,776,465 |
| 2024-04-12 | 139.74 | 139.86 | 137.20 | 138.38 | 138.38 | 1,998,135 |
| 2024-04-11 | 138.90 | 141.19 | 138.36 | 140.95 | 140.95 | 2,565,403 |
| 2024-04-10 | 133.00 | 137.45 | 132.30 | 137.18 | 137.18 | 3,178,441 |
| 2024-04-09 | 136.99 | 138.00 | 133.65 | 136.77 | 136.77 | 2,546,187 |
| 2024-04-08 | 139.00 | 139.62 | 135.85 | 137.43 | 137.43 | 1,843,053 |
| 2024-04-05 | 135.69 | 139.75 | 134.69 | 139.56 | 139.56 | 2,534,460 |
| 2024-04-04 | 141.60 | 142.76 | 134.45 | 134.61 | 134.61 | 2,669,110 |
| 2024-04-03 | 136.97 | 140.20 | 136.33 | 138.78 | 138.78 | 2,365,310 |
| 2024-04-02 | 136.44 | 138.61 | 135.01 | 137.50 | 137.50 | 2,573,006 |
| 2024-04-01 | 137.91 | 139.61 | 137.11 | 138.25 | 138.25 | 2,358,572 |
| 2024-03-28 | 139.15 | 140.00 | 137.60 | 137.72 | 137.72 | 3,054,833 |
| 2024-03-27 | 142.55 | 143.34 | 138.05 | 138.88 | 138.88 | 2,172,078 |
| 2024-03-26 | 138.44 | 140.93 | 138.09 | 140.26 | 140.26 | 3,506,723 |
| 2024-03-25 | 137.05 | 138.90 | 136.74 | 137.82 | 137.82 | 2,162,809 |
| 2024-03-22 | 136.81 | 137.75 | 135.71 | 137.24 | 137.24 | 1,387,328 |
| 2024-03-21 | 139.90 | 140.00 | 136.68 | 136.76 | 136.76 | 2,532,892 |
| 2024-03-20 | 131.25 | 138.00 | 131.05 | 137.91 | 137.91 | 3,141,500 |
| 2024-03-19 | 128.57 | 130.88 | 127.24 | 130.83 | 130.83 | 3,697,809 |
| 2024-03-18 | 132.90 | 132.90 | 128.31 | 129.58 | 129.58 | 3,823,973 |
| 2024-03-15 | 133.65 | 134.80 | 130.37 | 130.55 | 130.55 | 4,411,192 |
| 2024-03-14 | 132.30 | 133.96 | 130.29 | 132.55 | 132.55 | 3,145,828 |
| 2024-03-13 | 130.09 | 133.27 | 129.95 | 132.42 | 132.42 | 3,159,706 |
| 2024-03-12 | 128.77 | 131.42 | 128.25 | 130.45 | 130.45 | 3,959,402 |
| 2024-03-11 | 131.25 | 131.42 | 127.85 | 128.77 | 128.77 | 3,529,342 |
| 2024-03-08 | 133.35 | 134.74 | 129.31 | 131.80 | 131.80 | 4,139,246 |
| 2024-03-07 | 133.53 | 134.14 | 131.92 | 133.20 | 133.20 | 2,898,980 |
| 2024-03-06 | 133.09 | 133.38 | 129.93 | 132.13 | 132.13 | 3,942,792 |
| 2024-03-05 | 131.21 | 132.58 | 129.21 | 130.90 | 130.90 | 3,723,747 |
| 2024-03-04 | 132.01 | 134.43 | 131.28 | 132.40 | 132.40 | 5,649,494 |
| 2024-03-01 | 124.50 | 129.60 | 124.50 | 127.43 | 127.43 | 4,484,800 |
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.