DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 52.790 | 53.740 | 51.130 | 51.440 | 51.440 | 4,111,087 |
| 2022-12-16 | 55.050 | 55.150 | 51.720 | 52.520 | 52.520 | 6,140,832 |
| 2022-12-15 | 57.500 | 58.000 | 54.380 | 55.250 | 55.250 | 5,287,240 |
| 2022-12-14 | 58.000 | 59.050 | 56.890 | 58.500 | 58.500 | 4,133,228 |
| 2022-12-13 | 61.210 | 62.320 | 56.970 | 58.240 | 58.240 | 6,198,735 |
| 2022-12-12 | 55.590 | 58.060 | 55.300 | 58.020 | 58.020 | 5,319,007 |
| 2022-12-09 | 53.260 | 55.540 | 52.820 | 55.270 | 55.270 | 3,360,828 |
| 2022-12-08 | 54.160 | 55.250 | 53.441 | 54.010 | 54.010 | 3,957,717 |
| 2022-12-07 | 52.000 | 53.960 | 51.530 | 53.620 | 53.620 | 3,606,684 |
| 2022-12-06 | 52.910 | 53.970 | 51.830 | 52.710 | 52.710 | 5,475,264 |
| 2022-12-05 | 54.850 | 54.990 | 52.950 | 53.230 | 53.230 | 3,695,727 |
| 2022-12-02 | 53.010 | 56.220 | 52.620 | 55.190 | 55.190 | 4,720,199 |
| 2022-12-01 | 57.920 | 59.940 | 56.570 | 57.120 | 57.120 | 4,221,964 |
| 2022-11-30 | 55.300 | 58.640 | 54.760 | 58.250 | 58.250 | 7,911,218 |
| 2022-11-29 | 55.310 | 55.540 | 53.240 | 53.340 | 53.340 | 2,805,369 |
| 2022-11-28 | 55.000 | 57.080 | 54.440 | 54.650 | 54.650 | 4,708,104 |
| 2022-11-25 | 55.690 | 56.440 | 55.140 | 55.470 | 55.470 | 1,308,322 |
| 2022-11-23 | 54.610 | 57.090 | 53.690 | 56.580 | 56.580 | 3,963,085 |
| 2022-11-22 | 55.310 | 55.745 | 53.030 | 53.950 | 53.950 | 3,635,775 |
| 2022-11-21 | 56.700 | 57.105 | 54.500 | 55.270 | 55.270 | 5,533,608 |
| 2022-11-18 | 60.050 | 60.060 | 56.770 | 58.290 | 58.290 | 3,139,640 |
| 2022-11-17 | 58.830 | 60.250 | 58.070 | 58.700 | 58.700 | 4,286,038 |
| 2022-11-16 | 61.410 | 62.230 | 60.450 | 60.780 | 60.780 | 5,031,046 |
| 2022-11-15 | 64.800 | 65.490 | 61.890 | 63.380 | 63.380 | 6,138,816 |
| 2022-11-14 | 61.880 | 63.790 | 60.120 | 62.020 | 62.020 | 6,399,141 |
| 2022-11-11 | 60.510 | 64.260 | 58.500 | 62.990 | 62.990 | 7,672,632 |
| 2022-11-10 | 58.040 | 60.500 | 57.000 | 59.460 | 59.460 | 7,144,041 |
| 2022-11-09 | 53.480 | 54.401 | 51.870 | 53.250 | 53.250 | 5,146,791 |
| 2022-11-08 | 52.220 | 56.470 | 51.295 | 54.530 | 54.530 | 8,747,472 |
| 2022-11-07 | 53.450 | 54.560 | 50.950 | 52.100 | 52.100 | 8,817,267 |
| 2022-11-04 | 54.220 | 56.980 | 48.310 | 51.570 | 51.570 | 20,529,789 |
| 2022-11-03 | 44.750 | 48.020 | 44.500 | 47.610 | 47.610 | 11,893,160 |
| 2022-11-02 | 44.570 | 47.360 | 44.540 | 45.120 | 45.120 | 6,873,693 |
| 2022-11-01 | 46.500 | 47.600 | 44.540 | 45.100 | 45.100 | 9,471,707 |
| 2022-10-31 | 45.420 | 45.640 | 42.180 | 43.530 | 43.530 | 13,377,670 |
| 2022-10-28 | 45.310 | 47.710 | 44.540 | 47.060 | 47.060 | 6,721,133 |
| 2022-10-27 | 47.410 | 48.320 | 45.860 | 46.340 | 46.340 | 3,611,003 |
| 2022-10-26 | 46.840 | 49.515 | 46.350 | 47.230 | 47.230 | 3,388,413 |
| 2022-10-25 | 44.870 | 47.600 | 44.440 | 47.460 | 47.460 | 3,317,670 |
| 2022-10-24 | 44.600 | 44.960 | 41.365 | 44.430 | 44.430 | 4,199,741 |
| 2022-10-21 | 44.860 | 45.330 | 43.420 | 45.230 | 45.230 | 4,633,228 |
| 2022-10-20 | 46.130 | 47.930 | 45.385 | 45.530 | 45.530 | 4,208,523 |
| 2022-10-19 | 45.500 | 46.340 | 44.560 | 45.780 | 45.780 | 4,134,198 |
| 2022-10-18 | 47.400 | 48.760 | 45.855 | 46.900 | 46.900 | 4,277,539 |
| 2022-10-17 | 44.430 | 46.710 | 44.430 | 45.710 | 45.710 | 4,325,038 |
| 2022-10-14 | 47.000 | 47.400 | 43.050 | 43.060 | 43.060 | 4,773,459 |
| 2022-10-13 | 44.000 | 47.320 | 43.110 | 45.910 | 45.910 | 8,569,424 |
| 2022-10-12 | 44.850 | 47.170 | 44.350 | 46.720 | 46.720 | 5,706,588 |
| 2022-10-11 | 44.750 | 46.720 | 41.770 | 44.850 | 44.850 | 14,080,850 |
| 2022-10-10 | 49.600 | 49.800 | 46.560 | 47.710 | 47.710 | 4,774,249 |
| 2022-10-07 | 51.090 | 51.350 | 48.860 | 49.390 | 49.390 | 3,503,011 |
| 2022-10-06 | 53.270 | 54.060 | 51.790 | 52.990 | 52.990 | 2,384,451 |
| 2022-10-05 | 52.500 | 53.700 | 50.810 | 52.990 | 52.990 | 4,652,946 |
| 2022-10-04 | 52.440 | 54.730 | 52.180 | 54.160 | 54.160 | 4,934,259 |
| 2022-10-03 | 49.730 | 51.370 | 47.520 | 50.520 | 50.520 | 5,868,785 |
| 2022-09-30 | 49.440 | 51.435 | 49.387 | 49.450 | 49.450 | 3,223,163 |
| 2022-09-29 | 51.070 | 51.560 | 48.940 | 49.840 | 49.840 | 3,112,021 |
| 2022-09-28 | 51.220 | 53.040 | 51.010 | 52.700 | 52.700 | 2,850,786 |
| 2022-09-27 | 52.340 | 53.180 | 50.200 | 51.150 | 51.150 | 3,112,489 |
| 2022-09-26 | 51.520 | 53.430 | 50.440 | 50.730 | 50.730 | 4,106,572 |
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.