DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 52.820 | 53.530 | 50.540 | 52.010 | 52.010 | 5,105,149 |
| 2022-09-22 | 56.790 | 57.510 | 53.730 | 54.000 | 54.000 | 4,677,815 |
| 2022-09-21 | 57.800 | 60.390 | 57.100 | 57.170 | 57.170 | 3,133,452 |
| 2022-09-20 | 58.250 | 59.540 | 57.570 | 57.660 | 57.660 | 5,366,649 |
| 2022-09-19 | 58.450 | 59.340 | 56.914 | 58.880 | 58.880 | 6,236,351 |
| 2022-09-16 | 61.690 | 62.560 | 59.110 | 59.130 | 59.130 | 11,409,290 |
| 2022-09-15 | 64.330 | 68.160 | 63.950 | 64.410 | 64.410 | 6,780,601 |
| 2022-09-14 | 61.510 | 64.650 | 61.330 | 64.530 | 64.530 | 6,238,522 |
| 2022-09-13 | 62.056 | 63.050 | 60.520 | 62.070 | 62.070 | 6,081,718 |
| 2022-09-12 | 64.780 | 65.960 | 63.850 | 65.870 | 65.870 | 5,924,669 |
| 2022-09-09 | 60.000 | 65.135 | 59.830 | 64.310 | 64.310 | 8,181,988 |
| 2022-09-08 | 57.500 | 60.780 | 57.500 | 59.330 | 59.330 | 4,480,256 |
| 2022-09-07 | 57.790 | 59.300 | 57.250 | 59.120 | 59.120 | 5,962,932 |
| 2022-09-06 | 58.260 | 58.860 | 56.950 | 58.230 | 58.230 | 5,698,976 |
| 2022-09-02 | 60.000 | 60.430 | 57.720 | 58.230 | 58.230 | 4,358,140 |
| 2022-09-01 | 58.800 | 59.658 | 56.600 | 58.880 | 58.880 | 4,092,841 |
| 2022-08-31 | 62.000 | 62.360 | 59.480 | 59.900 | 59.900 | 4,312,980 |
| 2022-08-30 | 61.990 | 62.660 | 59.610 | 61.420 | 61.420 | 3,709,895 |
| 2022-08-29 | 60.590 | 64.000 | 60.000 | 60.560 | 60.560 | 6,717,288 |
| 2022-08-26 | 64.810 | 65.589 | 60.900 | 61.660 | 61.660 | 3,524,094 |
| 2022-08-25 | 65.220 | 65.390 | 63.380 | 64.950 | 64.950 | 2,805,500 |
| 2022-08-24 | 63.380 | 65.900 | 63.000 | 64.120 | 64.120 | 3,742,227 |
| 2022-08-23 | 64.140 | 65.600 | 63.180 | 63.620 | 63.620 | 3,417,477 |
| 2022-08-22 | 64.050 | 65.620 | 62.100 | 63.330 | 63.330 | 6,974,268 |
| 2022-08-19 | 64.270 | 65.580 | 62.700 | 64.990 | 64.990 | 5,561,335 |
| 2022-08-18 | 67.570 | 68.130 | 66.090 | 66.700 | 66.700 | 3,739,993 |
| 2022-08-17 | 72.030 | 72.030 | 67.360 | 68.180 | 68.180 | 8,518,676 |
| 2022-08-16 | 77.400 | 77.440 | 73.300 | 73.570 | 73.570 | 5,376,957 |
| 2022-08-15 | 76.440 | 78.690 | 76.320 | 77.760 | 77.760 | 3,074,360 |
| 2022-08-12 | 77.810 | 78.900 | 76.095 | 77.370 | 77.370 | 6,688,523 |
| 2022-08-11 | 81.640 | 84.190 | 77.530 | 77.890 | 77.890 | 5,567,907 |
| 2022-08-10 | 76.240 | 81.300 | 75.760 | 80.600 | 80.600 | 8,835,669 |
| 2022-08-09 | 74.400 | 74.510 | 70.460 | 73.030 | 73.030 | 6,710,000 |
| 2022-08-08 | 81.040 | 83.860 | 74.870 | 75.540 | 75.540 | 8,730,798 |
| 2022-08-05 | 84.160 | 87.000 | 79.500 | 80.290 | 80.290 | 18,313,020 |
| 2022-08-04 | 80.950 | 82.390 | 78.905 | 81.360 | 81.360 | 10,185,460 |
| 2022-08-03 | 77.000 | 80.000 | 76.679 | 79.500 | 79.500 | 7,598,652 |
| 2022-08-02 | 74.320 | 77.640 | 74.091 | 75.740 | 75.740 | 7,062,935 |
| 2022-08-01 | 68.400 | 72.310 | 66.710 | 72.030 | 72.030 | 4,976,434 |
| 2022-07-29 | 68.620 | 70.530 | 68.020 | 69.750 | 69.750 | 4,292,293 |
| 2022-07-28 | 71.000 | 71.720 | 66.630 | 70.070 | 70.070 | 5,753,701 |
| 2022-07-27 | 70.760 | 71.990 | 68.450 | 71.420 | 71.420 | 3,458,909 |
| 2022-07-26 | 70.010 | 70.270 | 67.130 | 68.700 | 68.700 | 3,495,564 |
| 2022-07-25 | 73.120 | 73.230 | 70.350 | 71.760 | 71.760 | 2,845,942 |
| 2022-07-22 | 79.010 | 79.370 | 72.050 | 73.450 | 73.450 | 5,978,236 |
| 2022-07-21 | 76.400 | 77.810 | 73.880 | 77.610 | 77.610 | 5,054,012 |
| 2022-07-20 | 75.050 | 78.200 | 72.210 | 77.170 | 77.170 | 4,617,290 |
| 2022-07-19 | 74.000 | 75.115 | 72.350 | 73.740 | 73.740 | 3,212,287 |
| 2022-07-18 | 71.780 | 75.800 | 71.738 | 72.440 | 72.440 | 4,701,092 |
| 2022-07-15 | 71.400 | 71.500 | 67.680 | 70.100 | 70.100 | 3,614,145 |
| 2022-07-14 | 71.240 | 71.675 | 68.340 | 69.330 | 69.330 | 4,480,331 |
| 2022-07-13 | 68.350 | 74.200 | 68.010 | 71.740 | 71.740 | 3,848,096 |
| 2022-07-12 | 72.080 | 73.920 | 70.400 | 71.130 | 71.130 | 2,947,648 |
| 2022-07-11 | 74.190 | 74.590 | 70.740 | 71.320 | 71.320 | 3,599,342 |
| 2022-07-08 | 74.200 | 77.415 | 72.560 | 74.960 | 74.960 | 4,922,182 |
| 2022-07-07 | 69.330 | 76.000 | 68.180 | 76.000 | 76.000 | 6,479,645 |
| 2022-07-06 | 67.790 | 70.000 | 66.840 | 69.360 | 69.360 | 14,984,010 |
| 2022-07-05 | 66.220 | 75.060 | 65.690 | 74.900 | 74.900 | 6,570,408 |
| 2022-07-01 | 65.050 | 69.330 | 65.050 | 67.950 | 67.950 | 4,234,384 |
| 2022-06-30 | 66.320 | 66.710 | 60.520 | 64.170 | 64.170 | 5,383,296 |
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.