DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 206.25 | 209.43 | 202.50 | 207.68 | 207.68 | 3,308,023 |
| 2026-01-28 | 208.98 | 212.50 | 205.33 | 206.66 | 206.66 | 3,270,215 |
| 2026-01-27 | 210.06 | 210.06 | 204.82 | 207.36 | 207.36 | 2,917,460 |
| 2026-01-26 | 207.02 | 211.78 | 206.65 | 209.41 | 209.41 | 2,874,456 |
| 2026-01-23 | 206.81 | 211.42 | 205.99 | 207.23 | 207.23 | 2,296,044 |
| 2026-01-22 | 209.59 | 214.21 | 207.18 | 207.65 | 207.65 | 4,314,299 |
| 2026-01-21 | 203.65 | 208.35 | 201.23 | 206.48 | 206.48 | 5,045,775 |
| 2026-01-20 | 201.32 | 207.65 | 200.20 | 205.67 | 205.67 | 5,435,118 |
| 2026-01-16 | 210.24 | 211.05 | 204.03 | 205.32 | 205.32 | 5,155,136 |
| 2026-01-15 | 213.79 | 214.16 | 207.62 | 210.11 | 210.11 | 3,949,700 |
| 2026-01-14 | 215.14 | 215.51 | 207.81 | 213.13 | 213.13 | 4,339,909 |
| 2026-01-13 | 212.92 | 217.67 | 210.09 | 217.40 | 217.40 | 2,641,818 |
| 2026-01-12 | 212.51 | 216.10 | 208.11 | 214.87 | 214.87 | 4,530,463 |
| 2026-01-09 | 222.33 | 222.45 | 212.51 | 215.56 | 215.56 | 4,886,968 |
| 2026-01-08 | 227.66 | 228.31 | 221.15 | 224.10 | 224.10 | 3,711,339 |
| 2026-01-07 | 228.01 | 234.43 | 224.99 | 230.52 | 230.52 | 3,107,691 |
| 2026-01-06 | 226.51 | 232.27 | 225.36 | 229.38 | 229.38 | 4,629,827 |
| 2026-01-05 | 220.50 | 230.96 | 218.22 | 226.72 | 226.72 | 4,917,375 |
| 2026-01-02 | 229.73 | 230.78 | 219.65 | 219.79 | 219.79 | 3,794,351 |
| 2025-12-31 | 228.41 | 228.61 | 226.08 | 226.48 | 226.48 | 2,445,671 |
| 2025-12-30 | 230.24 | 231.52 | 228.00 | 228.13 | 228.13 | 2,546,922 |
| 2025-12-29 | 233.07 | 235.00 | 230.09 | 231.01 | 231.01 | 2,717,299 |
| 2025-12-26 | 232.52 | 234.70 | 231.76 | 233.95 | 233.95 | 1,706,729 |
| 2025-12-24 | 231.98 | 233.24 | 230.57 | 232.06 | 232.06 | 1,223,393 |
| 2025-12-23 | 233.29 | 233.98 | 230.10 | 232.70 | 232.70 | 2,694,872 |
| 2025-12-22 | 235.86 | 235.98 | 232.00 | 234.89 | 234.89 | 3,840,382 |
| 2025-12-19 | 232.24 | 239.00 | 231.46 | 234.25 | 234.25 | 8,727,743 |
| 2025-12-18 | 224.11 | 233.49 | 223.65 | 230.94 | 230.94 | 3,326,852 |
| 2025-12-17 | 228.99 | 229.91 | 221.18 | 221.30 | 221.30 | 4,010,404 |
| 2025-12-16 | 226.88 | 229.95 | 225.00 | 227.94 | 227.94 | 4,154,253 |
| 2025-12-15 | 228.58 | 229.77 | 221.18 | 226.98 | 226.98 | 5,021,540 |
| 2025-12-12 | 225.01 | 230.18 | 224.52 | 227.49 | 227.49 | 3,672,167 |
| 2025-12-11 | 219.50 | 226.60 | 216.30 | 224.52 | 224.52 | 4,250,177 |
| 2025-12-10 | 228.97 | 229.05 | 216.72 | 220.30 | 220.30 | 6,952,811 |
| 2025-12-09 | 225.00 | 232.63 | 222.64 | 229.99 | 229.99 | 5,384,290 |
| 2025-12-08 | 224.65 | 225.65 | 219.38 | 225.43 | 225.43 | 5,334,096 |
| 2025-12-05 | 221.19 | 227.71 | 220.48 | 225.00 | 225.00 | 4,488,031 |
| 2025-12-04 | 220.90 | 223.18 | 217.03 | 221.19 | 221.19 | 4,925,627 |
| 2025-12-03 | 216.36 | 223.99 | 215.71 | 222.48 | 222.48 | 7,354,752 |
| 2025-12-02 | 205.58 | 218.67 | 202.29 | 216.98 | 216.98 | 10,330,210 |
| 2025-12-01 | 204.50 | 208.35 | 200.55 | 205.58 | 205.58 | 6,266,590 |
| 2025-11-28 | 196.99 | 199.79 | 196.24 | 198.37 | 198.37 | 1,383,800 |
| 2025-11-26 | 196.95 | 200.49 | 195.33 | 195.98 | 195.98 | 3,646,172 |
| 2025-11-25 | 188.08 | 196.67 | 187.22 | 195.49 | 195.49 | 5,652,633 |
| 2025-11-24 | 190.48 | 190.48 | 184.86 | 188.08 | 188.08 | 8,715,879 |
| 2025-11-21 | 187.63 | 191.31 | 182.04 | 189.63 | 189.63 | 6,709,143 |
| 2025-11-20 | 203.25 | 203.61 | 186.83 | 187.73 | 187.73 | 14,574,540 |
| 2025-11-19 | 216.05 | 216.50 | 201.65 | 202.32 | 202.32 | 9,410,086 |
| 2025-11-18 | 210.80 | 214.34 | 207.20 | 212.08 | 212.08 | 7,354,989 |
| 2025-11-17 | 207.34 | 211.00 | 204.42 | 210.65 | 210.65 | 10,819,620 |
| 2025-11-14 | 196.69 | 209.32 | 192.90 | 206.96 | 206.96 | 11,454,420 |
| 2025-11-13 | 197.75 | 203.00 | 195.00 | 195.21 | 195.21 | 6,346,069 |
| 2025-11-12 | 201.25 | 201.99 | 196.01 | 196.51 | 196.51 | 5,119,321 |
| 2025-11-11 | 202.23 | 203.60 | 198.85 | 200.63 | 200.63 | 5,152,070 |
| 2025-11-10 | 207.52 | 208.64 | 201.41 | 204.08 | 204.08 | 6,391,877 |
| 2025-11-07 | 195.66 | 206.69 | 195.56 | 204.31 | 204.31 | 9,524,127 |
| 2025-11-06 | 211.26 | 211.26 | 194.68 | 196.46 | 196.46 | 18,356,900 |
| 2025-11-05 | 241.51 | 241.51 | 234.79 | 238.00 | 238.00 | 8,126,701 |
| 2025-11-04 | 238.41 | 244.17 | 236.39 | 239.93 | 239.93 | 4,975,876 |
| 2025-11-03 | 255.89 | 258.00 | 241.00 | 242.05 | 242.05 | 5,147,045 |
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.