DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	118.80	121.97	117.25	120.90	120.90	2,627,131
2022-03-31	117.73	120.32	115.26	117.19	117.19	3,022,085
2022-03-30	122.30	129.24	113.40	118.23	118.23	7,445,857
2022-03-29	116.85	125.11	115.46	123.55	123.55	5,660,320
2022-03-28	106.66	115.11	104.86	114.43	114.43	3,364,465
2022-03-25	113.94	114.05	104.17	105.29	105.29	5,744,225
2022-03-24	114.49	115.66	108.59	114.88	114.88	2,935,325
2022-03-23	108.00	116.81	107.16	114.34	114.34	3,635,237
2022-03-22	105.92	112.82	105.19	111.25	111.25	3,807,028
2022-03-21	103.24	108.40	102.37	107.10	107.10	5,779,228
2022-03-18	97.150	107.56	96.880	107.29	107.29	7,925,152
2022-03-17	88.200	96.825	87.880	96.090	96.090	5,038,399
2022-03-16	83.200	90.780	83.000	90.500	90.500	6,035,219
2022-03-15	76.020	80.770	76.000	79.770	79.770	6,096,031
2022-03-14	84.900	86.090	74.320	76.060	76.060	9,861,229
2022-03-11	92.630	94.790	86.480	86.970	86.970	3,621,247
2022-03-10	90.000	92.230	87.240	89.650	89.650	4,838,242
2022-03-09	86.960	93.610	86.960	91.840	91.840	4,903,551
2022-03-08	80.360	87.220	77.320	85.010	85.010	6,802,084
2022-03-07	92.730	93.210	79.110	79.860	79.860	7,715,959
2022-03-04	101.63	102.00	88.080	89.860	89.860	7,376,788
2022-03-03	102.40	105.15	99.810	101.68	101.68	4,794,931
2022-03-02	103.60	104.32	100.00	103.62	103.62	3,297,800
2022-03-01	103.99	105.05	100.40	102.43	102.43	3,090,273
2022-02-28	101.03	105.88	97.560	104.95	104.95	4,230,185
2022-02-25	97.700	100.90	94.280	100.34	100.34	3,638,693
2022-02-24	86.880	100.92	85.177	100.42	100.42	6,639,000
2022-02-23	94.170	96.100	89.300	90.550	90.550	5,647,619
2022-02-22	95.000	102.89	89.520	93.170	93.170	11,629,890
2022-02-18	101.05	105.39	95.930	96.210	96.210	12,009,970
2022-02-17	115.60	116.00	100.53	105.03	105.03	47,405,727
2022-02-16	99.790	100.21	93.550	94.890	94.890	11,385,320
2022-02-15	99.520	101.99	95.750	101.81	101.81	3,766,962
2022-02-14	95.440	99.600	94.750	97.110	97.110	3,472,519
2022-02-11	98.710	101.39	93.610	95.010	95.010	3,382,308
2022-02-10	99.090	105.87	96.510	97.810	97.810	8,779,321
2022-02-09	102.33	109.72	102.15	108.13	108.13	5,295,656
2022-02-08	95.290	101.18	94.800	100.51	100.51	2,913,350
2022-02-07	97.590	101.95	95.315	97.910	97.910	2,854,207
2022-02-04	93.530	101.34	93.090	98.490	98.490	4,113,949
2022-02-03	100.23	101.61	91.960	92.290	92.290	6,618,378
2022-02-02	116.18	116.27	102.81	104.17	104.17	3,919,570
2022-02-01	112.40	117.24	110.26	114.62	114.62	3,997,546
2022-01-31	104.89	114.97	104.89	113.49	113.49	4,768,048
2022-01-28	99.300	105.06	92.780	103.67	103.67	6,934,033
2022-01-27	103.15	106.18	95.880	96.090	96.090	5,102,290
2022-01-26	113.00	113.71	99.330	101.47	101.47	6,604,041
2022-01-25	113.00	114.40	106.27	109.39	109.39	4,877,941
2022-01-24	112.04	119.05	106.28	117.35	117.35	5,591,306
2022-01-21	126.03	126.41	116.25	116.95	116.95	5,115,842
2022-01-20	134.13	136.85	126.38	126.78	126.78	2,898,143
2022-01-19	128.40	133.02	125.60	131.76	131.76	4,208,809
2022-01-18	129.85	131.11	125.05	128.58	128.58	5,135,597
2022-01-14	130.87	134.54	127.83	131.53	131.53	4,208,079
2022-01-13	139.68	140.93	131.56	131.78	131.78	3,702,738
2022-01-12	148.34	152.50	140.56	140.66	140.66	4,768,349
2022-01-11	133.56	144.95	132.25	143.64	143.64	5,756,571
2022-01-10	129.97	133.57	121.49	133.45	133.45	6,007,949
2022-01-07	136.57	138.87	130.00	132.27	132.27	3,173,183
2022-01-06	127.43	140.75	126.06	137.28	137.28	7,194,729

← NewerPage 20 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.