DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	163.32	176.99	163.15	175.50	175.50	2,512,517
2021-07-16	168.51	169.83	164.65	167.36	167.36	1,158,813
2021-07-15	167.83	174.63	164.16	167.33	167.33	1,702,021
2021-07-14	177.39	178.31	169.10	169.33	169.33	1,591,784
2021-07-13	177.00	179.06	175.16	176.49	176.49	992,344
2021-07-12	182.21	183.42	176.00	177.18	177.18	1,157,835
2021-07-09	180.66	181.65	176.54	180.23	180.23	1,093,622
2021-07-08	174.98	181.00	174.37	178.56	178.56	1,783,355
2021-07-07	184.63	185.85	180.17	185.15	185.15	1,349,348
2021-07-06	183.16	183.99	178.22	182.77	182.77	1,957,738
2021-07-02	181.05	184.70	180.35	182.91	182.91	2,086,200
2021-07-01	179.36	182.66	177.15	180.59	180.59	2,570,540
2021-06-30	180.50	183.79	174.56	178.33	178.33	4,880,568
2021-06-29	177.25	184.28	175.07	183.91	183.91	3,571,699
2021-06-28	181.08	181.25	175.11	175.60	175.60	1,865,129
2021-06-25	176.03	180.94	174.09	176.72	176.72	7,038,497
2021-06-24	176.11	180.95	175.07	175.30	175.30	2,682,028
2021-06-23	176.64	177.52	169.41	174.03	174.03	2,747,611
2021-06-22	174.33	178.99	172.45	178.98	178.98	3,739,966
2021-06-21	167.50	177.50	163.53	173.21	173.21	6,461,837
2021-06-18	165.99	174.59	164.00	167.33	167.33	9,450,472
2021-06-17	159.21	165.01	158.58	164.52	164.52	4,158,217
2021-06-16	158.00	164.00	157.16	161.46	161.46	4,815,768
2021-06-15	158.00	160.10	155.30	158.65	158.65	2,588,249
2021-06-14	155.46	160.10	154.38	158.83	158.83	4,721,977
2021-06-11	145.65	154.35	145.04	154.16	154.16	4,386,140
2021-06-10	136.51	145.26	136.12	144.85	144.85	3,323,843
2021-06-09	137.59	141.26	135.66	136.98	136.98	3,055,518
2021-06-08	139.82	142.91	135.69	136.76	136.76	2,968,306
2021-06-07	146.47	154.15	134.12	142.50	142.50	9,575,702
2021-06-04	140.64	147.13	139.83	143.80	143.80	2,384,913
2021-06-03	149.89	150.46	138.31	139.11	139.11	2,980,517
2021-06-02	148.13	153.20	146.53	149.83	149.83	3,097,772
2021-06-01	152.20	154.95	147.34	149.27	149.27	2,208,704
2021-05-28	152.00	154.22	149.56	150.28	150.28	2,238,859
2021-05-27	142.30	155.50	140.17	152.82	152.82	5,996,630
2021-05-26	138.73	145.23	136.38	141.86	141.86	3,151,361
2021-05-25	140.11	141.48	135.68	136.27	136.27	2,812,628
2021-05-24	139.00	143.42	137.36	140.46	140.46	3,975,660
2021-05-21	136.77	138.85	135.44	137.57	137.57	3,250,174
2021-05-20	134.81	138.02	133.35	137.00	137.00	6,765,972
2021-05-19	130.36	140.73	130.01	140.20	140.20	5,588,707
2021-05-18	135.50	143.85	133.09	138.56	138.56	10,724,430
2021-05-17	138.91	140.69	130.71	133.79	133.79	5,192,376
2021-05-14	125.00	146.63	123.57	141.07	141.07	15,264,690
2021-05-13	114.05	118.72	110.13	115.49	115.49	6,869,498
2021-05-12	119.52	120.17	112.05	112.99	112.99	4,433,729
2021-05-11	115.46	125.50	114.69	124.54	124.54	2,724,223
2021-05-10	124.90	125.09	118.56	120.45	120.45	2,277,694
2021-05-07	126.49	129.49	122.55	124.89	124.89	1,887,545
2021-05-06	127.88	131.11	120.05	122.77	122.77	3,114,933
2021-05-05	134.00	134.63	124.93	128.39	128.39	2,786,433
2021-05-04	137.31	138.03	129.59	135.22	135.22	2,092,434
2021-05-03	142.85	146.43	139.53	140.47	140.47	1,412,631
2021-04-30	148.31	150.63	142.13	143.17	143.17	1,806,769
2021-04-29	164.04	164.04	144.13	150.11	150.11	4,109,858
2021-04-28	160.01	167.23	158.40	162.45	162.45	1,621,907
2021-04-27	156.55	164.67	154.90	162.13	162.13	3,095,819
2021-04-26	153.20	157.34	150.44	153.80	153.80	1,563,945
2021-04-23	145.06	153.17	144.01	152.75	152.75	2,088,693

← NewerPage 23 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.