DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 191.61 | 192.83 | 185.90 | 192.10 | 192.10 | 4,918,097 |
| 2025-05-09 | 183.19 | 185.59 | 180.58 | 183.52 | 183.52 | 3,423,236 |
| 2025-05-08 | 180.46 | 183.75 | 178.36 | 182.96 | 182.96 | 4,158,763 |
| 2025-05-07 | 189.76 | 190.09 | 175.50 | 176.99 | 176.99 | 8,627,906 |
| 2025-05-06 | 193.75 | 195.42 | 185.25 | 190.11 | 190.11 | 9,580,786 |
| 2025-05-05 | 203.22 | 207.23 | 201.05 | 205.40 | 205.40 | 5,617,470 |
| 2025-05-02 | 200.07 | 205.89 | 199.43 | 205.09 | 205.09 | 4,256,469 |
| 2025-05-01 | 194.41 | 197.75 | 192.66 | 196.20 | 196.20 | 4,151,610 |
| 2025-04-30 | 186.19 | 193.30 | 183.76 | 192.89 | 192.89 | 3,169,881 |
| 2025-04-29 | 186.15 | 191.85 | 185.85 | 191.23 | 191.23 | 2,853,494 |
| 2025-04-28 | 188.81 | 190.69 | 186.55 | 187.88 | 187.88 | 3,083,900 |
| 2025-04-25 | 187.22 | 191.10 | 183.20 | 187.76 | 187.76 | 4,515,222 |
| 2025-04-24 | 181.12 | 187.60 | 180.06 | 187.22 | 187.22 | 3,327,899 |
| 2025-04-23 | 183.36 | 187.00 | 180.44 | 181.19 | 181.19 | 2,589,949 |
| 2025-04-22 | 175.14 | 179.00 | 173.51 | 176.61 | 176.61 | 3,329,038 |
| 2025-04-21 | 178.23 | 180.11 | 168.95 | 171.82 | 171.82 | 3,666,758 |
| 2025-04-17 | 181.25 | 182.89 | 177.98 | 181.24 | 181.24 | 2,496,124 |
| 2025-04-16 | 177.41 | 182.64 | 176.60 | 179.39 | 179.39 | 3,806,731 |
| 2025-04-15 | 181.33 | 185.69 | 180.51 | 181.55 | 181.55 | 2,744,984 |
| 2025-04-14 | 185.00 | 186.18 | 179.42 | 181.85 | 181.85 | 3,174,882 |
| 2025-04-11 | 178.52 | 180.76 | 173.81 | 180.49 | 180.49 | 3,451,712 |
| 2025-04-10 | 184.07 | 184.84 | 172.63 | 178.52 | 178.52 | 4,376,118 |
| 2025-04-09 | 164.39 | 190.44 | 164.38 | 188.58 | 188.58 | 8,136,270 |
| 2025-04-08 | 173.39 | 176.28 | 163.30 | 165.75 | 165.75 | 4,890,545 |
| 2025-04-07 | 156.13 | 175.99 | 155.40 | 166.30 | 166.30 | 7,716,263 |
| 2025-04-04 | 165.65 | 170.23 | 162.56 | 163.16 | 163.16 | 6,515,506 |
| 2025-04-03 | 179.50 | 182.12 | 173.35 | 173.99 | 173.99 | 7,251,909 |
| 2025-04-02 | 180.11 | 192.69 | 179.49 | 189.25 | 189.25 | 5,384,750 |
| 2025-04-01 | 182.05 | 183.02 | 178.26 | 182.42 | 182.42 | 3,741,082 |
| 2025-03-31 | 178.01 | 183.26 | 173.87 | 182.77 | 182.77 | 6,074,812 |
| 2025-03-28 | 193.80 | 193.80 | 182.07 | 182.61 | 182.61 | 4,557,188 |
| 2025-03-27 | 192.12 | 195.35 | 189.65 | 194.02 | 194.02 | 4,410,411 |
| 2025-03-26 | 199.24 | 199.67 | 191.46 | 192.87 | 192.87 | 3,855,347 |
| 2025-03-25 | 199.00 | 201.03 | 196.85 | 199.72 | 199.72 | 4,524,150 |
| 2025-03-24 | 192.81 | 199.56 | 188.58 | 198.98 | 198.98 | 7,042,177 |
| 2025-03-21 | 190.72 | 194.40 | 187.20 | 190.62 | 190.62 | 73,637,391 |
| 2025-03-20 | 188.07 | 195.21 | 187.87 | 192.93 | 192.93 | 5,600,833 |
| 2025-03-19 | 186.00 | 192.67 | 185.20 | 190.66 | 190.66 | 6,218,538 |
| 2025-03-18 | 188.03 | 188.56 | 180.57 | 185.21 | 185.21 | 5,747,731 |
| 2025-03-17 | 183.00 | 191.72 | 182.98 | 189.86 | 189.86 | 7,357,565 |
| 2025-03-14 | 180.55 | 186.21 | 180.55 | 183.50 | 183.50 | 6,090,118 |
| 2025-03-13 | 188.43 | 189.27 | 178.07 | 178.29 | 178.29 | 7,341,294 |
| 2025-03-12 | 187.77 | 189.97 | 180.28 | 187.70 | 187.70 | 9,817,035 |
| 2025-03-11 | 176.31 | 185.81 | 175.95 | 183.73 | 183.73 | 9,128,312 |
| 2025-03-10 | 182.49 | 182.91 | 169.87 | 177.86 | 177.86 | 15,743,460 |
| 2025-03-07 | 179.17 | 182.96 | 169.43 | 178.08 | 178.08 | 7,987,440 |
| 2025-03-06 | 190.62 | 192.52 | 178.65 | 180.11 | 180.11 | 5,086,724 |
| 2025-03-05 | 193.52 | 195.94 | 191.02 | 195.08 | 195.08 | 2,789,603 |
| 2025-03-04 | 196.62 | 197.47 | 187.02 | 193.41 | 193.41 | 5,159,259 |
| 2025-03-03 | 199.89 | 205.00 | 196.25 | 198.10 | 198.10 | 4,440,819 |
| 2025-02-28 | 196.00 | 199.63 | 193.17 | 198.44 | 198.44 | 7,875,475 |
| 2025-02-27 | 200.23 | 203.04 | 195.04 | 195.84 | 195.84 | 3,622,814 |
| 2025-02-26 | 194.15 | 202.67 | 192.00 | 198.60 | 198.60 | 4,484,703 |
| 2025-02-25 | 194.94 | 196.24 | 186.88 | 191.27 | 191.27 | 4,077,406 |
| 2025-02-24 | 200.74 | 201.18 | 193.39 | 195.87 | 195.87 | 3,367,437 |
| 2025-02-21 | 202.50 | 206.53 | 198.70 | 199.94 | 199.94 | 4,096,771 |
| 2025-02-20 | 210.53 | 211.30 | 199.49 | 202.25 | 202.25 | 7,023,417 |
| 2025-02-19 | 212.09 | 214.11 | 207.81 | 213.24 | 213.24 | 3,243,037 |
| 2025-02-18 | 213.09 | 215.25 | 209.57 | 211.97 | 211.97 | 3,968,961 |
| 2025-02-14 | 205.74 | 214.64 | 204.87 | 213.38 | 213.38 | 6,885,016 |
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.