DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	127.43	140.75	126.06	137.28	137.28	7,194,729
2022-01-05	134.49	139.39	127.69	127.97	127.97	3,763,826
2022-01-04	143.14	143.86	131.76	135.91	135.91	5,060,331
2022-01-03	149.61	150.16	144.69	145.34	145.34	2,622,861
2021-12-31	151.63	152.87	147.95	148.90	148.90	2,297,898
2021-12-30	150.31	155.50	149.50	152.38	152.38	1,909,751
2021-12-29	152.60	153.68	144.62	150.11	150.11	2,617,985
2021-12-28	156.00	157.46	152.60	153.56	153.56	2,065,957
2021-12-27	153.26	156.27	152.95	156.04	156.04	1,724,987
2021-12-23	148.47	154.74	146.95	153.68	153.68	1,915,813
2021-12-22	149.99	150.60	144.40	149.24	149.24	2,384,147
2021-12-21	150.00	152.94	147.00	151.61	151.61	1,392,457
2021-12-20	146.14	150.81	145.50	148.07	148.07	1,698,212
2021-12-17	143.04	150.11	139.00	148.81	148.81	5,465,592
2021-12-16	157.00	157.00	143.31	144.44	144.44	3,989,796
2021-12-15	154.19	157.89	147.29	156.24	156.24	2,894,894
2021-12-14	152.80	159.64	150.02	156.43	156.43	3,514,365
2021-12-13	156.70	158.42	149.00	155.25	155.25	4,108,852
2021-12-10	165.00	171.08	157.60	158.00	158.00	2,937,792
2021-12-09	167.61	168.54	162.83	164.86	164.86	3,361,282
2021-12-08	163.00	170.89	159.43	168.93	168.93	2,610,286
2021-12-07	165.77	167.30	158.80	163.46	163.46	4,731,512
2021-12-06	156.16	163.15	155.39	161.54	161.54	4,703,157
2021-12-03	162.21	163.00	149.57	157.71	157.71	5,274,359
2021-12-02	163.51	168.36	160.29	166.12	166.12	3,866,847
2021-12-01	183.00	185.28	160.88	161.62	161.62	4,874,753
2021-11-30	182.48	186.00	174.42	178.77	178.77	6,317,726
2021-11-29	186.55	188.97	178.13	183.01	183.01	4,794,125
2021-11-26	187.90	189.00	181.36	187.92	187.92	3,231,439
2021-11-24	181.10	189.97	177.65	184.93	184.93	4,357,746
2021-11-23	193.81	199.36	182.81	184.31	184.31	4,975,011
2021-11-22	217.95	217.95	189.21	201.46	201.46	7,042,210
2021-11-19	234.79	235.00	214.79	215.25	215.25	2,820,553
2021-11-18	226.44	229.62	223.84	228.81	228.81	2,328,009
2021-11-17	235.00	235.75	225.57	229.46	229.46	3,292,494
2021-11-16	237.06	242.51	234.26	234.65	234.65	2,646,075
2021-11-15	247.52	257.25	241.21	242.72	242.72	5,232,468
2021-11-12	227.87	249.50	227.51	245.97	245.97	7,368,625
2021-11-11	219.26	233.08	218.24	227.42	227.42	6,121,705
2021-11-10	223.58	232.00	209.00	214.24	214.24	13,687,860
2021-11-09	196.40	198.75	187.36	192.01	192.01	5,529,661
2021-11-08	199.40	202.87	191.86	193.15	193.15	2,679,156
2021-11-05	204.35	208.27	198.36	198.68	198.68	2,900,928
2021-11-04	207.25	209.58	204.27	207.44	207.44	1,387,133
2021-11-03	200.05	206.69	197.90	206.02	206.02	2,177,593
2021-11-02	198.26	201.38	196.26	199.19	199.19	2,135,615
2021-11-01	195.01	198.85	192.65	197.94	197.94	2,590,355
2021-10-29	196.01	198.80	194.13	194.80	194.80	1,930,763
2021-10-28	197.93	199.65	194.54	196.00	196.00	3,115,176
2021-10-27	199.72	203.00	195.93	198.95	198.95	5,167,728
2021-10-26	217.63	219.08	211.92	212.93	212.93	847,168
2021-10-25	215.00	220.61	214.07	216.33	216.33	1,123,878
2021-10-22	218.00	218.44	212.39	213.83	213.83	806,234
2021-10-21	214.83	220.27	212.81	218.82	218.82	903,963
2021-10-20	214.75	217.85	213.56	215.68	215.68	1,086,683
2021-10-19	218.28	218.28	211.08	213.33	213.33	974,031
2021-10-18	214.62	215.99	213.27	215.37	215.37	956,392
2021-10-15	213.51	217.55	212.48	214.07	214.07	1,169,474
2021-10-14	207.00	213.94	205.88	212.43	212.43	1,342,350
2021-10-13	200.00	206.38	198.73	205.42	205.42	1,281,343

← NewerPage 21 of 25 · 1,472 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.