DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 124.50 | 129.60 | 124.50 | 127.43 | 127.43 | 4,484,800 |
| 2024-02-29 | 123.35 | 124.83 | 122.71 | 124.57 | 124.57 | 3,371,571 |
| 2024-02-28 | 122.54 | 124.31 | 121.64 | 122.44 | 122.44 | 2,132,543 |
| 2024-02-27 | 120.96 | 124.19 | 120.26 | 123.70 | 123.70 | 2,926,063 |
| 2024-02-26 | 121.25 | 121.26 | 118.61 | 119.89 | 119.89 | 3,114,604 |
| 2024-02-23 | 121.20 | 123.87 | 120.04 | 121.76 | 121.76 | 3,034,430 |
| 2024-02-22 | 122.39 | 124.04 | 120.02 | 121.41 | 121.41 | 7,053,002 |
| 2024-02-21 | 115.22 | 117.20 | 112.89 | 114.69 | 114.69 | 3,487,569 |
| 2024-02-20 | 115.01 | 115.64 | 110.51 | 115.48 | 115.48 | 7,963,362 |
| 2024-02-16 | 111.88 | 116.86 | 109.00 | 116.01 | 116.01 | 19,465,471 |
| 2024-02-15 | 118.59 | 126.65 | 118.50 | 126.27 | 126.27 | 9,254,534 |
| 2024-02-14 | 119.27 | 120.34 | 117.76 | 120.01 | 120.01 | 4,945,409 |
| 2024-02-13 | 114.73 | 117.66 | 113.29 | 116.39 | 116.39 | 3,498,457 |
| 2024-02-12 | 118.47 | 120.57 | 118.03 | 118.44 | 118.44 | 3,625,155 |
| 2024-02-09 | 119.18 | 119.79 | 118.00 | 119.31 | 119.31 | 3,037,394 |
| 2024-02-08 | 116.32 | 119.30 | 115.32 | 118.30 | 118.30 | 3,580,029 |
| 2024-02-07 | 112.34 | 117.06 | 112.02 | 114.33 | 114.33 | 5,495,529 |
| 2024-02-06 | 109.71 | 113.37 | 108.23 | 112.34 | 112.34 | 4,109,847 |
| 2024-02-05 | 108.38 | 109.03 | 107.12 | 108.12 | 108.12 | 2,383,231 |
| 2024-02-02 | 107.08 | 109.99 | 105.20 | 109.50 | 109.50 | 2,561,401 |
| 2024-02-01 | 104.89 | 107.81 | 104.76 | 107.30 | 107.30 | 2,171,815 |
| 2024-01-31 | 104.79 | 106.72 | 103.91 | 104.20 | 104.20 | 2,638,033 |
| 2024-01-30 | 109.73 | 110.38 | 105.39 | 105.47 | 105.47 | 4,319,942 |
| 2024-01-29 | 108.22 | 110.49 | 107.44 | 110.45 | 110.45 | 3,181,046 |
| 2024-01-26 | 107.37 | 108.74 | 106.88 | 108.24 | 108.24 | 2,310,215 |
| 2024-01-25 | 109.06 | 109.06 | 106.55 | 107.52 | 107.52 | 2,287,662 |
| 2024-01-24 | 106.93 | 107.63 | 105.84 | 107.12 | 107.12 | 4,208,957 |
| 2024-01-23 | 105.93 | 106.04 | 103.57 | 105.69 | 105.69 | 2,078,768 |
| 2024-01-22 | 106.65 | 107.88 | 104.52 | 104.66 | 104.66 | 2,276,600 |
| 2024-01-19 | 105.32 | 106.56 | 103.60 | 106.33 | 106.33 | 2,658,302 |
| 2024-01-18 | 104.03 | 105.36 | 103.05 | 104.96 | 104.96 | 2,979,390 |
| 2024-01-17 | 103.02 | 103.90 | 100.28 | 102.89 | 102.89 | 3,469,460 |
| 2024-01-16 | 102.99 | 104.40 | 102.82 | 104.02 | 104.02 | 2,423,403 |
| 2024-01-12 | 104.06 | 105.96 | 103.78 | 104.13 | 104.13 | 2,579,991 |
| 2024-01-11 | 105.87 | 105.99 | 102.40 | 103.98 | 103.98 | 2,599,167 |
| 2024-01-10 | 103.77 | 106.19 | 103.67 | 105.59 | 105.59 | 5,387,643 |
| 2024-01-09 | 97.500 | 103.33 | 97.020 | 103.05 | 103.05 | 5,376,969 |
| 2024-01-08 | 99.000 | 99.270 | 96.740 | 98.520 | 98.520 | 4,741,644 |
| 2024-01-05 | 93.540 | 95.760 | 93.530 | 94.810 | 94.810 | 2,441,295 |
| 2024-01-04 | 93.580 | 94.980 | 93.330 | 93.900 | 93.900 | 2,233,967 |
| 2024-01-03 | 95.310 | 95.830 | 93.380 | 93.770 | 93.770 | 4,382,186 |
| 2024-01-02 | 97.800 | 98.540 | 95.370 | 96.460 | 96.460 | 3,527,180 |
| 2023-12-29 | 99.660 | 100.57 | 98.400 | 98.890 | 98.890 | 2,525,663 |
| 2023-12-28 | 100.80 | 100.81 | 99.240 | 100.21 | 100.21 | 2,372,501 |
| 2023-12-27 | 100.24 | 100.91 | 99.620 | 100.69 | 100.69 | 1,939,864 |
| 2023-12-26 | 100.98 | 100.98 | 99.130 | 99.860 | 99.860 | 2,129,402 |
| 2023-12-22 | 100.35 | 101.51 | 99.310 | 100.53 | 100.53 | 3,521,941 |
| 2023-12-21 | 99.990 | 100.88 | 98.500 | 100.56 | 100.56 | 4,070,323 |
| 2023-12-20 | 101.02 | 102.23 | 98.650 | 98.720 | 98.720 | 3,031,492 |
| 2023-12-19 | 103.25 | 103.79 | 101.32 | 101.46 | 101.46 | 4,890,903 |
| 2023-12-18 | 102.58 | 103.66 | 100.74 | 102.71 | 102.71 | 3,861,841 |
| 2023-12-15 | 102.74 | 103.31 | 100.22 | 101.57 | 101.57 | 30,578,100 |
| 2023-12-14 | 101.51 | 102.24 | 99.665 | 101.76 | 101.76 | 5,577,799 |
| 2023-12-13 | 101.19 | 101.48 | 99.130 | 100.43 | 100.43 | 4,899,863 |
| 2023-12-12 | 100.81 | 101.65 | 100.45 | 101.00 | 101.00 | 4,789,473 |
| 2023-12-11 | 102.31 | 103.98 | 100.98 | 101.50 | 101.50 | 8,721,826 |
| 2023-12-08 | 99.000 | 100.73 | 97.460 | 100.00 | 100.00 | 4,309,014 |
| 2023-12-07 | 96.660 | 99.555 | 95.980 | 98.970 | 98.970 | 3,622,584 |
| 2023-12-06 | 98.000 | 99.330 | 96.540 | 96.850 | 96.850 | 3,699,576 |
| 2023-12-05 | 97.980 | 97.980 | 95.075 | 96.235 | 96.235 | 4,771,028 |
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.