DoorDash, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	96.120	99.250	95.569	98.360	98.360	4,702,464
2023-12-01	93.050	96.710	93.050	96.580	96.580	2,949,536
2023-11-30	94.810	95.535	92.580	93.980	93.980	3,915,998
2023-11-29	95.000	96.990	93.750	94.960	94.960	6,193,251
2023-11-28	93.970	95.659	93.255	94.440	94.440	5,530,374
2023-11-27	93.300	95.070	92.560	93.950	93.950	4,450,144
2023-11-24	93.840	94.880	93.070	93.810	93.810	2,749,870
2023-11-22	95.000	95.610	93.800	95.350	95.350	4,331,833
2023-11-21	94.250	95.580	93.610	94.600	94.600	5,573,185
2023-11-20	94.500	96.010	93.650	95.750	95.750	7,264,306
2023-11-17	95.540	95.698	94.260	95.230	95.230	3,433,619
2023-11-16	94.990	95.300	93.835	95.090	95.090	4,541,773
2023-11-15	94.550	95.890	93.560	95.160	95.160	4,340,038
2023-11-14	91.540	94.173	90.870	93.690	93.690	5,048,640
2023-11-13	86.700	90.420	86.330	89.770	89.770	3,339,220
2023-11-10	85.320	88.250	85.060	87.470	87.470	3,503,570
2023-11-09	87.900	88.080	83.580	84.530	84.530	4,333,088
2023-11-08	88.180	88.920	86.300	87.310	87.310	5,506,274
2023-11-07	89.500	90.235	87.710	88.910	88.910	3,424,757
2023-11-06	92.490	92.490	86.951	89.040	89.040	4,535,017
2023-11-03	88.050	93.190	87.960	92.490	92.490	8,017,429
2023-11-02	85.090	90.340	84.390	87.790	87.790	12,346,070
2023-11-01	75.420	76.400	74.220	75.900	75.900	5,842,761
2023-10-31	73.800	75.545	72.650	74.950	74.950	3,573,168
2023-10-30	71.610	73.765	71.380	73.210	73.210	3,700,286
2023-10-27	72.000	73.135	70.500	70.650	70.650	2,702,817
2023-10-26	72.480	72.820	69.900	71.030	71.030	2,245,129
2023-10-25	75.230	75.595	71.810	72.280	72.280	2,894,256
2023-10-24	75.420	77.490	75.350	76.360	76.360	2,749,337
2023-10-23	72.010	75.760	72.010	74.810	74.810	2,541,467
2023-10-20	73.310	74.300	72.010	73.070	73.070	3,366,901
2023-10-19	75.000	75.260	72.860	73.370	73.370	2,037,957
2023-10-18	74.990	76.900	74.080	74.500	74.500	2,578,623
2023-10-17	75.490	76.650	74.580	75.880	75.880	2,722,437
2023-10-16	75.040	76.705	73.740	76.420	76.420	3,298,158
2023-10-13	80.440	80.708	74.890	75.370	75.370	4,099,253
2023-10-12	80.900	82.300	79.680	80.100	80.100	2,739,986
2023-10-11	81.800	83.840	80.510	80.800	80.800	3,329,700
2023-10-10	76.330	81.615	76.090	81.430	81.430	5,025,757
2023-10-09	73.640	76.900	72.700	76.080	76.080	4,041,737
2023-10-06	73.000	74.750	71.910	74.510	74.510	4,727,694
2023-10-05	77.180	77.420	72.672	73.810	73.810	5,251,783
2023-10-04	77.730	78.980	77.260	77.930	77.930	2,856,850
2023-10-03	79.160	79.860	76.600	77.250	77.250	2,401,809
2023-10-02	78.580	79.590	78.200	79.440	79.440	2,651,534
2023-09-29	78.650	80.915	78.650	79.470	79.470	2,747,069
2023-09-28	77.110	79.740	76.600	77.800	77.800	3,055,769
2023-09-27	74.940	78.320	74.730	78.150	78.150	3,760,815
2023-09-26	75.070	76.095	74.129	74.580	74.580	1,909,012
2023-09-25	75.420	76.300	75.070	75.470	75.470	1,880,790
2023-09-22	76.080	77.370	75.620	76.180	76.180	1,741,319
2023-09-21	78.190	78.230	75.555	75.610	75.610	5,128,581
2023-09-20	79.410	80.200	78.690	78.950	78.950	3,121,476
2023-09-19	79.950	80.530	76.540	79.190	79.190	4,627,416
2023-09-18	81.350	83.880	80.810	80.920	80.920	3,954,619
2023-09-15	80.500	81.310	79.160	80.930	80.930	6,995,677
2023-09-14	83.010	83.920	82.065	82.980	82.980	2,456,543
2023-09-13	82.490	82.995	81.670	82.230	82.230	1,542,707
2023-09-12	82.430	84.170	82.200	82.870	82.870	1,483,205
2023-09-11	83.840	84.190	82.790	83.290	83.290	2,392,298

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.