DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 66.070 | 68.070 | 64.580 | 67.420 | 67.420 | 2,905,993 |
| 2022-06-28 | 71.240 | 73.050 | 67.180 | 67.450 | 67.450 | 3,412,337 |
| 2022-06-27 | 74.250 | 74.640 | 70.070 | 71.200 | 71.200 | 3,443,914 |
| 2022-06-24 | 72.000 | 74.880 | 70.760 | 74.110 | 74.110 | 9,848,777 |
| 2022-06-23 | 66.120 | 70.640 | 65.040 | 70.270 | 70.270 | 4,250,597 |
| 2022-06-22 | 62.000 | 66.800 | 61.640 | 65.150 | 65.150 | 5,858,684 |
| 2022-06-21 | 62.820 | 66.030 | 62.810 | 63.070 | 63.070 | 4,531,469 |
| 2022-06-17 | 58.100 | 62.800 | 58.100 | 61.690 | 61.690 | 7,727,942 |
| 2022-06-16 | 59.820 | 60.497 | 56.670 | 58.380 | 58.380 | 6,051,924 |
| 2022-06-15 | 59.240 | 64.710 | 59.240 | 63.620 | 63.620 | 6,286,456 |
| 2022-06-14 | 58.700 | 60.290 | 57.310 | 58.460 | 58.460 | 4,937,745 |
| 2022-06-13 | 58.570 | 60.220 | 57.960 | 58.380 | 58.380 | 5,614,433 |
| 2022-06-10 | 66.280 | 66.750 | 61.230 | 62.180 | 62.180 | 6,786,012 |
| 2022-06-09 | 72.050 | 72.470 | 68.240 | 68.650 | 68.650 | 5,552,469 |
| 2022-06-08 | 70.000 | 74.740 | 69.250 | 73.790 | 73.790 | 6,005,136 |
| 2022-06-07 | 68.500 | 70.225 | 67.720 | 69.930 | 69.930 | 4,130,611 |
| 2022-06-06 | 70.600 | 71.625 | 67.800 | 69.950 | 69.950 | 5,235,436 |
| 2022-06-03 | 68.900 | 71.115 | 66.650 | 68.040 | 68.040 | 5,572,502 |
| 2022-06-02 | 70.200 | 73.080 | 67.740 | 72.970 | 72.970 | 8,604,170 |
| 2022-06-01 | 77.200 | 77.440 | 69.700 | 71.950 | 71.950 | 8,704,893 |
| 2022-05-31 | 78.800 | 81.440 | 75.505 | 76.910 | 76.910 | 8,812,297 |
| 2022-05-27 | 75.600 | 79.112 | 75.330 | 78.090 | 78.090 | 4,755,095 |
| 2022-05-26 | 68.510 | 75.000 | 68.205 | 73.690 | 73.690 | 5,184,348 |
| 2022-05-25 | 61.360 | 69.490 | 61.360 | 68.480 | 68.480 | 5,307,757 |
| 2022-05-24 | 67.300 | 67.500 | 60.905 | 62.660 | 62.660 | 5,180,442 |
| 2022-05-23 | 65.000 | 67.955 | 63.150 | 67.810 | 67.810 | 4,384,892 |
| 2022-05-20 | 69.210 | 69.980 | 60.630 | 66.230 | 66.230 | 8,879,149 |
| 2022-05-19 | 64.000 | 69.000 | 61.220 | 66.950 | 66.950 | 7,102,981 |
| 2022-05-18 | 67.100 | 68.450 | 63.000 | 63.630 | 63.630 | 4,192,797 |
| 2022-05-17 | 69.020 | 71.170 | 67.430 | 69.380 | 69.380 | 6,888,205 |
| 2022-05-16 | 71.500 | 73.550 | 65.580 | 65.790 | 65.790 | 6,334,716 |
| 2022-05-13 | 70.280 | 76.500 | 68.460 | 73.710 | 73.710 | 9,432,109 |
| 2022-05-12 | 58.880 | 70.840 | 57.600 | 65.590 | 65.590 | 12,163,720 |
| 2022-05-11 | 66.230 | 69.080 | 58.390 | 59.510 | 59.510 | 9,039,267 |
| 2022-05-10 | 67.460 | 69.940 | 62.030 | 68.530 | 68.530 | 9,452,568 |
| 2022-05-09 | 69.020 | 71.700 | 63.320 | 64.180 | 64.180 | 10,907,040 |
| 2022-05-06 | 72.560 | 77.000 | 63.110 | 72.110 | 72.110 | 19,772,381 |
| 2022-05-05 | 78.120 | 78.430 | 70.040 | 73.150 | 73.150 | 11,392,630 |
| 2022-05-04 | 76.400 | 82.270 | 70.500 | 81.640 | 81.640 | 9,944,899 |
| 2022-05-03 | 81.390 | 83.460 | 78.840 | 79.180 | 79.180 | 3,959,094 |
| 2022-05-02 | 81.620 | 85.370 | 78.790 | 82.260 | 82.260 | 4,814,778 |
| 2022-04-29 | 84.630 | 89.730 | 81.270 | 81.430 | 81.430 | 3,151,516 |
| 2022-04-28 | 84.950 | 88.450 | 82.695 | 87.390 | 87.390 | 4,837,001 |
| 2022-04-27 | 84.470 | 87.850 | 81.340 | 82.220 | 82.220 | 3,383,887 |
| 2022-04-26 | 90.790 | 91.430 | 83.580 | 84.260 | 84.260 | 7,282,022 |
| 2022-04-25 | 88.000 | 93.168 | 87.020 | 91.250 | 91.250 | 7,969,592 |
| 2022-04-22 | 91.490 | 95.500 | 88.690 | 89.000 | 89.000 | 5,625,030 |
| 2022-04-21 | 101.86 | 103.50 | 91.160 | 91.950 | 91.950 | 5,474,660 |
| 2022-04-20 | 107.65 | 107.65 | 99.050 | 100.14 | 100.14 | 4,398,081 |
| 2022-04-19 | 103.10 | 108.49 | 101.00 | 106.51 | 106.51 | 2,861,527 |
| 2022-04-18 | 106.46 | 108.00 | 99.220 | 103.10 | 103.10 | 3,513,641 |
| 2022-04-14 | 109.91 | 112.48 | 107.82 | 109.31 | 109.31 | 2,150,431 |
| 2022-04-13 | 103.86 | 112.14 | 102.84 | 110.76 | 110.76 | 2,747,941 |
| 2022-04-12 | 107.74 | 112.75 | 103.78 | 104.42 | 104.42 | 2,898,196 |
| 2022-04-11 | 104.22 | 105.86 | 101.54 | 104.72 | 104.72 | 4,886,960 |
| 2022-04-08 | 109.00 | 111.88 | 105.31 | 106.42 | 106.42 | 3,239,135 |
| 2022-04-07 | 112.65 | 116.18 | 107.28 | 110.91 | 110.91 | 4,238,125 |
| 2022-04-06 | 115.19 | 115.19 | 106.59 | 113.60 | 113.60 | 3,922,702 |
| 2022-04-05 | 127.65 | 127.96 | 115.70 | 118.20 | 118.20 | 4,735,009 |
| 2022-04-04 | 122.56 | 130.20 | 121.96 | 127.21 | 127.21 | 3,647,925 |
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.