DoorDash, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	144.90	149.50	142.21	143.96	143.96	991,427
2021-04-21	143.74	143.74	139.06	143.32	143.32	1,169,047
2021-04-20	146.72	148.81	142.25	144.35	144.35	1,647,738
2021-04-19	142.46	150.34	142.31	146.67	146.67	2,246,065
2021-04-16	151.29	151.29	148.25	149.49	149.49	921,278
2021-04-15	145.00	154.88	144.87	151.50	151.50	3,338,725
2021-04-14	150.01	153.28	143.11	143.65	143.65	2,235,075
2021-04-13	146.84	150.36	143.55	149.46	149.46	2,823,477
2021-04-12	138.00	149.01	136.28	147.83	147.83	5,730,119
2021-04-09	126.30	141.00	122.06	140.50	140.50	6,671,838
2021-04-08	129.02	130.45	126.14	128.14	128.14	1,879,766
2021-04-07	131.19	134.71	127.25	127.50	127.50	1,866,728
2021-04-06	131.75	135.50	130.51	131.09	131.09	1,755,185
2021-04-05	133.89	134.73	130.54	133.55	133.55	1,459,501
2021-04-01	136.88	140.90	130.94	133.14	133.14	2,190,988
2021-03-31	130.96	132.83	127.64	131.13	131.13	2,939,249
2021-03-30	128.21	132.00	126.16	130.60	130.60	1,447,133
2021-03-29	133.53	138.52	129.66	129.98	129.98	2,302,636
2021-03-26	131.63	136.99	129.57	134.01	134.01	2,038,364
2021-03-25	124.88	132.77	121.00	131.75	131.75	3,016,582
2021-03-24	131.77	132.54	124.90	125.53	125.53	2,164,623
2021-03-23	136.20	139.90	131.35	131.76	131.76	1,886,619
2021-03-22	136.00	139.48	133.44	135.91	135.91	1,957,871
2021-03-19	132.08	136.62	127.13	135.03	135.03	2,259,385
2021-03-18	131.46	134.67	129.31	130.62	130.62	2,985,126
2021-03-17	133.00	136.25	127.70	133.80	133.80	3,286,925
2021-03-16	140.79	141.99	133.09	133.66	133.66	2,477,473
2021-03-15	143.78	144.04	138.03	140.69	140.69	2,110,775
2021-03-12	139.48	145.46	136.55	142.03	142.03	3,255,198
2021-03-11	140.00	147.73	139.56	144.97	144.97	3,612,433
2021-03-10	143.14	147.74	134.04	135.77	135.77	5,398,457
2021-03-09	132.91	147.21	130.00	141.48	141.48	20,400,020
2021-03-08	146.41	150.40	130.03	133.41	133.41	6,886,050
2021-03-05	150.50	160.00	138.45	151.48	151.48	6,175,819
2021-03-04	147.32	152.47	138.82	150.00	150.00	4,366,772
2021-03-03	156.69	161.34	144.56	148.25	148.25	4,070,507
2021-03-02	168.00	170.80	155.22	160.59	160.59	5,311,725
2021-03-01	171.44	173.79	164.20	168.89	168.89	4,146,076
2021-02-26	155.50	172.97	155.02	169.49	169.49	7,579,895
2021-02-25	174.41	182.56	163.73	166.87	166.87	4,005,802
2021-02-24	174.36	180.55	173.52	176.32	176.32	1,984,048
2021-02-23	175.96	185.46	165.55	173.50	173.50	3,005,365
2021-02-22	198.00	201.99	176.36	178.07	178.07	3,149,161
2021-02-19	200.07	209.16	199.23	205.97	205.97	1,879,205
2021-02-18	194.30	201.41	188.91	200.06	200.06	1,728,232
2021-02-17	213.82	213.82	194.09	197.87	197.87	2,013,912
2021-02-16	205.60	226.47	205.00	212.17	212.17	2,663,366
2021-02-12	213.03	213.54	202.51	202.97	202.97	1,376,267
2021-02-11	208.50	222.00	208.50	213.26	213.26	1,948,971
2021-02-10	190.66	215.68	190.00	215.16	215.16	3,996,887
2021-02-09	177.71	192.28	177.60	187.75	187.75	2,136,958
2021-02-08	183.45	185.49	174.21	177.43	177.43	2,000,409
2021-02-05	189.57	190.92	180.24	181.23	181.23	1,521,390
2021-02-04	181.38	191.88	180.65	189.33	189.33	1,142,759
2021-02-03	184.66	186.66	178.33	180.58	180.58	1,326,121
2021-02-02	191.95	197.60	181.63	182.53	182.53	1,338,861
2021-02-01	194.59	203.67	187.56	191.17	191.17	1,170,119
2021-01-29	189.40	194.99	183.48	193.27	193.27	1,851,516
2021-01-28	198.99	201.50	183.48	183.80	183.80	1,693,044
2021-01-27	200.00	256.09	190.40	193.07	193.07	5,918,278

← NewerPage 24 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.