DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	61.090	61.780	59.330	59.640	59.640	4,734,294
2023-03-16	58.340	61.050	58.170	60.730	60.730	4,881,311
2023-03-15	56.040	58.616	55.750	58.470	58.470	5,420,540
2023-03-14	57.040	58.450	56.400	56.990	56.990	5,343,983
2023-03-13	52.430	55.500	51.500	53.800	53.800	4,896,229
2023-03-10	55.290	55.640	52.670	53.230	53.230	5,145,890
2023-03-09	57.610	59.460	55.070	55.280	55.280	4,523,146
2023-03-08	57.200	58.740	56.830	58.200	58.200	5,218,700
2023-03-07	55.680	59.700	55.560	58.160	58.160	7,913,190
2023-03-06	57.520	57.780	55.810	55.950	55.950	3,148,134
2023-03-03	55.790	57.380	55.420	57.340	57.340	3,041,560
2023-03-02	52.860	55.350	52.600	55.280	55.280	3,189,008
2023-03-01	54.590	55.130	53.620	53.920	53.920	2,695,988
2023-02-28	54.460	55.210	53.810	54.660	54.660	4,054,920
2023-02-27	55.280	55.446	53.780	54.190	54.190	6,040,526
2023-02-24	54.890	55.450	53.491	55.090	55.090	4,971,573
2023-02-23	58.300	58.400	55.050	56.570	56.570	5,545,270
2023-02-22	58.260	59.730	56.960	57.890	57.890	6,327,614
2023-02-21	59.970	60.860	57.220	58.060	58.060	10,352,490
2023-02-17	69.780	70.050	60.420	61.810	61.810	23,601,410
2023-02-16	66.850	70.130	65.720	66.890	66.890	14,708,230
2023-02-15	63.240	68.400	62.680	68.180	68.180	8,682,033
2023-02-14	58.590	62.110	57.845	61.610	61.610	3,976,603
2023-02-13	58.050	59.570	57.450	59.290	59.290	3,824,879
2023-02-10	59.970	60.300	56.790	57.720	57.720	5,370,821
2023-02-09	62.760	64.610	61.120	61.850	61.850	5,387,419
2023-02-08	62.980	65.690	61.700	62.380	62.380	7,901,021
2023-02-07	59.630	60.390	57.800	60.020	60.020	3,816,200
2023-02-06	58.020	59.900	58.010	59.680	59.680	2,737,782
2023-02-03	60.180	62.020	58.890	59.040	59.040	5,835,293
2023-02-02	62.000	65.350	61.270	63.810	63.810	5,720,385
2023-02-01	57.450	59.535	56.010	58.910	58.910	5,430,546
2023-01-31	56.790	58.000	56.020	57.920	57.920	3,099,267
2023-01-30	57.550	58.505	56.220	56.560	56.560	3,650,047
2023-01-27	56.640	59.530	55.950	58.630	58.630	5,283,772
2023-01-26	61.490	62.050	56.830	56.950	56.950	4,694,346
2023-01-25	57.430	59.730	56.470	59.530	59.530	2,524,572
2023-01-24	60.000	61.180	59.230	59.530	59.530	2,354,388
2023-01-23	58.470	60.900	57.950	60.590	60.590	4,495,462
2023-01-20	55.570	58.050	55.490	58.020	58.020	3,025,579
2023-01-19	54.070	55.155	53.010	54.650	54.650	2,996,588
2023-01-18	55.530	57.530	55.040	55.310	55.310	5,267,159
2023-01-17	53.090	55.530	52.145	54.470	54.470	4,506,144
2023-01-13	50.750	52.910	50.580	52.340	52.340	2,712,196
2023-01-12	53.000	53.280	49.450	52.030	52.030	3,714,130
2023-01-11	49.000	51.928	48.270	51.800	51.800	6,348,704
2023-01-10	47.730	48.880	46.490	48.040	48.040	3,850,606
2023-01-09	46.500	49.740	46.250	48.050	48.050	8,097,507
2023-01-06	47.320	48.350	45.932	48.000	48.000	3,803,090
2023-01-05	48.170	48.250	46.800	47.130	47.130	3,653,216
2023-01-04	49.350	50.190	47.720	48.930	48.930	2,874,052
2023-01-03	49.980	51.080	47.825	48.360	48.360	3,684,821
2022-12-30	48.190	49.270	47.970	48.820	48.820	3,193,295
2022-12-29	47.250	49.750	46.320	49.580	49.580	4,235,735
2022-12-28	48.010	48.560	46.820	46.850	46.850	2,579,993
2022-12-27	50.000	50.020	47.840	48.430	48.430	3,461,841
2022-12-23	50.970	51.230	49.755	50.690	50.690	2,406,118
2022-12-22	52.000	52.040	49.700	51.360	51.360	3,021,330
2022-12-21	52.000	53.930	51.725	52.920	52.920	3,964,891
2022-12-20	51.030	52.570	50.168	51.330	51.330	3,402,292

← NewerPage 16 of 25 · 1,471 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.