DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 272.64 | 278.15 | 259.12 | 270.99 | 270.99 | 10,884,080 |
| 2025-08-06 | 257.24 | 259.85 | 254.39 | 258.08 | 258.08 | 5,425,497 |
| 2025-08-05 | 257.96 | 259.87 | 252.70 | 255.28 | 255.28 | 3,633,218 |
| 2025-08-04 | 251.47 | 258.73 | 248.78 | 258.02 | 258.02 | 3,351,796 |
| 2025-08-01 | 247.72 | 249.24 | 242.01 | 248.35 | 248.35 | 2,945,721 |
| 2025-07-31 | 248.30 | 252.87 | 247.47 | 250.25 | 250.25 | 2,611,999 |
| 2025-07-30 | 244.79 | 248.35 | 244.45 | 248.00 | 248.00 | 2,629,944 |
| 2025-07-29 | 247.90 | 248.01 | 240.38 | 243.20 | 243.20 | 2,308,492 |
| 2025-07-28 | 250.00 | 250.71 | 244.02 | 246.44 | 246.44 | 2,134,106 |
| 2025-07-25 | 244.78 | 250.23 | 243.36 | 249.92 | 249.92 | 3,052,424 |
| 2025-07-24 | 240.49 | 244.20 | 240.34 | 243.69 | 243.69 | 1,918,150 |
| 2025-07-23 | 240.03 | 241.57 | 236.00 | 240.56 | 240.56 | 2,558,632 |
| 2025-07-22 | 240.33 | 240.49 | 234.45 | 239.82 | 239.82 | 1,725,281 |
| 2025-07-21 | 240.44 | 242.66 | 237.68 | 240.53 | 240.53 | 2,465,200 |
| 2025-07-18 | 235.72 | 239.20 | 233.50 | 239.17 | 239.17 | 3,408,480 |
| 2025-07-17 | 235.45 | 236.06 | 232.10 | 235.02 | 235.02 | 3,013,134 |
| 2025-07-16 | 236.94 | 237.85 | 233.92 | 234.50 | 234.50 | 2,614,146 |
| 2025-07-15 | 239.39 | 239.57 | 234.60 | 236.77 | 236.77 | 3,484,561 |
| 2025-07-14 | 240.15 | 243.60 | 238.79 | 242.85 | 242.85 | 2,600,880 |
| 2025-07-11 | 238.29 | 241.96 | 237.00 | 240.44 | 240.44 | 2,842,994 |
| 2025-07-10 | 245.61 | 247.26 | 237.76 | 238.24 | 238.24 | 3,253,250 |
| 2025-07-09 | 244.99 | 246.39 | 240.98 | 246.06 | 246.06 | 2,763,624 |
| 2025-07-08 | 247.47 | 248.38 | 238.70 | 241.47 | 241.47 | 2,888,573 |
| 2025-07-07 | 239.34 | 246.94 | 236.57 | 246.89 | 246.89 | 5,710,030 |
| 2025-07-03 | 239.41 | 242.15 | 237.83 | 238.79 | 238.79 | 1,699,692 |
| 2025-07-02 | 237.71 | 242.28 | 236.70 | 238.80 | 238.80 | 3,968,307 |
| 2025-07-01 | 247.62 | 248.74 | 236.54 | 238.01 | 238.01 | 5,776,945 |
| 2025-06-30 | 244.30 | 247.08 | 241.96 | 246.51 | 246.51 | 8,089,915 |
| 2025-06-27 | 239.71 | 242.63 | 235.68 | 242.32 | 242.32 | 7,324,620 |
| 2025-06-26 | 232.65 | 239.83 | 231.75 | 239.64 | 239.64 | 3,202,390 |
| 2025-06-25 | 236.66 | 238.47 | 231.75 | 232.68 | 232.68 | 3,070,348 |
| 2025-06-24 | 231.75 | 237.42 | 231.39 | 236.17 | 236.17 | 5,602,777 |
| 2025-06-23 | 225.26 | 230.87 | 222.48 | 230.32 | 230.32 | 5,159,763 |
| 2025-06-20 | 222.00 | 223.81 | 219.82 | 220.46 | 220.46 | 6,879,112 |
| 2025-06-18 | 216.98 | 221.31 | 214.94 | 220.58 | 220.58 | 5,072,177 |
| 2025-06-17 | 221.29 | 222.18 | 218.24 | 219.39 | 219.39 | 3,157,057 |
| 2025-06-16 | 220.00 | 223.29 | 219.63 | 221.73 | 221.73 | 3,919,973 |
| 2025-06-13 | 214.19 | 220.17 | 213.00 | 218.96 | 218.96 | 2,955,909 |
| 2025-06-12 | 218.08 | 219.42 | 215.68 | 216.60 | 216.60 | 2,511,292 |
| 2025-06-11 | 214.19 | 219.53 | 212.24 | 217.80 | 217.80 | 3,091,839 |
| 2025-06-10 | 216.59 | 219.21 | 210.93 | 214.97 | 214.97 | 3,916,697 |
| 2025-06-09 | 218.03 | 219.83 | 216.96 | 217.49 | 217.49 | 2,710,304 |
| 2025-06-06 | 218.81 | 220.88 | 217.75 | 218.45 | 218.45 | 2,587,018 |
| 2025-06-05 | 219.37 | 220.59 | 213.85 | 215.84 | 215.84 | 3,647,727 |
| 2025-06-04 | 213.29 | 220.64 | 212.40 | 220.23 | 220.23 | 5,140,447 |
| 2025-06-03 | 213.43 | 215.20 | 211.30 | 213.70 | 213.70 | 4,272,345 |
| 2025-06-02 | 209.22 | 213.40 | 207.61 | 212.79 | 212.79 | 4,527,633 |
| 2025-05-30 | 204.10 | 209.39 | 202.70 | 208.65 | 208.65 | 4,853,711 |
| 2025-05-29 | 208.80 | 209.20 | 202.68 | 204.58 | 204.58 | 3,080,832 |
| 2025-05-28 | 204.75 | 210.71 | 204.24 | 206.59 | 206.59 | 6,635,010 |
| 2025-05-27 | 205.44 | 208.56 | 202.52 | 204.89 | 204.89 | 5,325,169 |
| 2025-05-23 | 197.62 | 207.22 | 197.25 | 206.15 | 206.15 | 4,365,898 |
| 2025-05-22 | 204.50 | 206.54 | 200.66 | 200.87 | 200.87 | 3,169,735 |
| 2025-05-21 | 202.49 | 209.64 | 201.50 | 204.77 | 204.77 | 5,674,308 |
| 2025-05-20 | 200.90 | 206.00 | 198.51 | 205.18 | 205.18 | 6,046,526 |
| 2025-05-19 | 198.78 | 203.42 | 198.75 | 202.18 | 202.18 | 3,337,130 |
| 2025-05-16 | 198.00 | 202.63 | 196.83 | 202.00 | 202.00 | 4,188,463 |
| 2025-05-15 | 195.58 | 199.47 | 194.96 | 197.10 | 197.10 | 3,558,528 |
| 2025-05-14 | 197.17 | 199.27 | 195.95 | 196.84 | 196.84 | 3,505,346 |
| 2025-05-13 | 192.09 | 198.45 | 191.78 | 197.80 | 197.80 | 3,844,543 |
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.