DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	83.840	84.190	82.790	83.290	83.290	2,392,298
2023-09-08	81.810	82.370	80.130	82.170	82.170	2,195,339
2023-09-07	81.390	82.290	80.040	82.020	82.020	2,466,605
2023-09-06	83.100	83.100	81.450	82.590	82.590	2,514,155
2023-09-05	83.990	84.290	83.250	83.680	83.680	2,146,680
2023-09-01	85.000	85.380	83.600	84.040	84.040	2,304,797
2023-08-31	82.990	84.740	82.920	84.130	84.130	4,088,316
2023-08-30	81.000	83.480	80.180	82.730	82.730	2,960,443
2023-08-29	78.240	82.470	78.050	81.960	81.960	3,381,966
2023-08-28	78.000	79.070	77.230	78.500	78.500	3,487,641
2023-08-25	76.460	78.380	76.365	78.020	78.020	2,322,896
2023-08-24	77.220	77.320	75.620	76.130	76.130	2,480,013
2023-08-23	78.010	78.400	76.940	77.340	77.340	1,803,191
2023-08-22	77.490	78.860	77.130	77.840	77.840	2,110,156
2023-08-21	78.150	78.960	75.060	76.600	76.600	5,922,861
2023-08-18	77.200	78.270	76.250	77.820	77.820	2,985,162
2023-08-17	80.640	80.780	77.640	77.880	77.880	3,111,415
2023-08-16	78.740	80.240	78.520	79.790	79.790	2,549,020
2023-08-15	79.430	79.860	78.160	78.830	78.830	3,581,642
2023-08-14	78.500	80.060	78.030	79.890	79.890	2,567,364
2023-08-11	81.410	81.410	78.570	79.190	79.190	4,053,620
2023-08-10	83.020	83.080	81.250	82.390	82.390	2,935,045
2023-08-09	84.210	84.290	81.380	82.380	82.380	2,946,508
2023-08-08	83.620	84.730	82.540	84.630	84.630	2,112,956
2023-08-07	83.060	84.680	80.860	84.360	84.360	4,560,233
2023-08-04	85.950	87.240	83.070	83.600	83.600	5,583,429
2023-08-03	86.290	89.730	84.330	85.460	85.460	9,059,151
2023-08-02	84.380	86.810	83.805	85.980	85.980	5,970,988
2023-08-01	89.500	90.000	85.940	86.590	86.590	4,759,420
2023-07-31	90.110	92.610	89.840	90.790	90.790	3,105,300
2023-07-28	87.650	90.860	87.570	89.650	89.650	4,689,117
2023-07-27	87.090	87.955	85.450	86.040	86.040	3,292,123
2023-07-26	85.240	87.100	84.720	86.110	86.110	1,954,284
2023-07-25	85.440	86.420	84.650	85.400	85.400	4,062,003
2023-07-24	85.290	85.690	83.660	84.310	84.310	1,698,026
2023-07-21	84.750	85.320	84.240	84.500	84.500	1,639,578
2023-07-20	83.850	85.027	83.410	83.640	83.640	2,942,067
2023-07-19	85.000	86.070	83.980	85.100	85.100	2,495,857
2023-07-18	85.340	86.250	84.310	85.070	85.070	2,962,801
2023-07-17	83.690	85.710	82.910	85.340	85.340	3,033,285
2023-07-14	83.500	84.070	81.690	83.960	83.960	2,904,389
2023-07-13	81.700	84.115	81.550	83.290	83.290	2,584,848
2023-07-12	81.190	81.350	79.440	80.590	80.590	2,463,516
2023-07-11	77.610	80.020	77.390	79.850	79.850	1,999,544
2023-07-10	78.010	78.440	76.830	77.610	77.610	2,194,964
2023-07-07	77.360	78.740	77.040	77.950	77.950	2,402,492
2023-07-06	77.670	78.530	75.065	76.990	76.990	3,745,896
2023-07-05	78.420	79.180	77.650	79.070	79.070	1,922,648
2023-07-03	76.740	78.760	76.740	78.710	78.710	1,750,078
2023-06-30	76.670	77.800	76.220	76.420	76.420	2,645,094
2023-06-29	76.390	76.640	74.990	75.450	75.450	1,817,911
2023-06-28	74.870	77.235	74.800	76.490	76.490	3,118,955
2023-06-27	74.470	74.870	73.130	74.760	74.760	2,625,376
2023-06-26	72.090	75.150	72.040	73.580	73.580	2,983,878
2023-06-23	72.050	73.260	71.220	72.640	72.640	6,262,485
2023-06-22	72.790	73.870	72.250	72.770	72.770	2,564,357
2023-06-21	72.980	73.815	71.850	72.910	72.910	2,820,115
2023-06-20	72.110	73.335	71.670	73.000	73.000	2,840,506
2023-06-16	72.370	73.560	71.760	73.260	73.260	3,658,225
2023-06-15	71.140	73.080	70.690	71.760	71.760	2,721,765

← NewerPage 14 of 21 · 1,256 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.