DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 200.89 | 206.00 | 195.62 | 205.64 | 205.64 | 5,576,610 |
| 2025-02-12 | 198.00 | 201.17 | 195.20 | 200.89 | 200.89 | 9,989,379 |
| 2025-02-11 | 190.92 | 194.00 | 189.50 | 193.09 | 193.09 | 6,771,888 |
| 2025-02-10 | 198.69 | 198.69 | 192.39 | 192.63 | 192.63 | 4,925,241 |
| 2025-02-07 | 197.14 | 199.17 | 195.20 | 195.54 | 195.54 | 2,999,415 |
| 2025-02-06 | 195.83 | 196.98 | 194.40 | 196.45 | 196.45 | 1,802,774 |
| 2025-02-05 | 193.10 | 196.03 | 190.84 | 195.99 | 195.99 | 1,992,050 |
| 2025-02-04 | 190.84 | 194.70 | 190.58 | 194.57 | 194.57 | 2,563,042 |
| 2025-02-03 | 186.64 | 192.78 | 185.00 | 190.80 | 190.80 | 4,234,329 |
| 2025-01-31 | 188.57 | 189.99 | 187.30 | 188.83 | 188.83 | 2,136,037 |
| 2025-01-30 | 187.43 | 189.23 | 186.26 | 188.57 | 188.57 | 2,090,792 |
| 2025-01-29 | 184.91 | 186.79 | 184.01 | 185.78 | 185.78 | 2,412,143 |
| 2025-01-28 | 182.48 | 185.38 | 178.26 | 184.49 | 184.49 | 2,638,698 |
| 2025-01-27 | 178.43 | 183.18 | 176.11 | 182.48 | 182.48 | 2,815,730 |
| 2025-01-24 | 183.46 | 184.26 | 181.82 | 183.32 | 183.32 | 2,905,958 |
| 2025-01-23 | 178.05 | 183.48 | 175.55 | 183.13 | 183.13 | 2,784,763 |
| 2025-01-22 | 179.67 | 180.00 | 177.36 | 177.68 | 177.68 | 2,231,701 |
| 2025-01-21 | 176.09 | 178.55 | 174.44 | 178.10 | 178.10 | 3,148,479 |
| 2025-01-17 | 174.37 | 174.71 | 172.52 | 174.48 | 174.48 | 3,654,075 |
| 2025-01-16 | 171.43 | 172.75 | 169.33 | 170.85 | 170.85 | 2,008,330 |
| 2025-01-15 | 173.00 | 173.94 | 170.45 | 171.19 | 171.19 | 3,129,279 |
| 2025-01-14 | 170.68 | 171.90 | 167.55 | 169.33 | 169.33 | 2,262,155 |
| 2025-01-13 | 169.65 | 169.93 | 166.41 | 168.37 | 168.37 | 1,863,786 |
| 2025-01-10 | 171.90 | 172.15 | 167.82 | 170.12 | 170.12 | 2,716,793 |
| 2025-01-08 | 171.20 | 174.53 | 169.86 | 173.72 | 173.72 | 2,189,421 |
| 2025-01-07 | 175.95 | 175.99 | 168.90 | 170.00 | 170.00 | 2,642,875 |
| 2025-01-06 | 175.00 | 175.36 | 172.46 | 175.02 | 175.02 | 2,821,599 |
| 2025-01-03 | 172.60 | 175.00 | 171.91 | 174.96 | 174.96 | 1,926,351 |
| 2025-01-02 | 168.79 | 172.22 | 168.03 | 170.65 | 170.65 | 2,314,342 |
| 2024-12-31 | 169.62 | 170.08 | 167.27 | 167.75 | 167.75 | 1,241,521 |
| 2024-12-30 | 166.67 | 170.34 | 165.46 | 169.60 | 169.60 | 1,480,572 |
| 2024-12-27 | 169.20 | 169.98 | 166.43 | 169.34 | 169.34 | 1,585,597 |
| 2024-12-26 | 171.30 | 172.59 | 170.50 | 170.57 | 170.57 | 886,558 |
| 2024-12-24 | 169.47 | 171.94 | 169.47 | 171.81 | 171.81 | 634,425 |
| 2024-12-23 | 171.54 | 171.68 | 168.53 | 169.94 | 169.94 | 2,534,036 |
| 2024-12-20 | 165.92 | 172.03 | 164.87 | 171.00 | 171.00 | 5,888,039 |
| 2024-12-19 | 167.30 | 169.00 | 166.15 | 167.65 | 167.65 | 2,965,198 |
| 2024-12-18 | 177.17 | 177.44 | 164.20 | 165.39 | 165.39 | 4,679,573 |
| 2024-12-17 | 178.95 | 181.78 | 176.79 | 177.00 | 177.00 | 2,814,890 |
| 2024-12-16 | 176.90 | 179.75 | 175.04 | 179.50 | 179.50 | 2,337,923 |
| 2024-12-13 | 175.30 | 175.86 | 173.69 | 175.09 | 175.09 | 2,305,444 |
| 2024-12-12 | 175.50 | 178.50 | 175.50 | 176.02 | 176.02 | 2,380,240 |
| 2024-12-11 | 176.57 | 177.51 | 173.41 | 176.41 | 176.41 | 3,063,449 |
| 2024-12-10 | 175.49 | 179.56 | 171.27 | 173.90 | 173.90 | 3,516,362 |
| 2024-12-09 | 176.96 | 177.79 | 174.15 | 175.64 | 175.64 | 2,349,329 |
| 2024-12-06 | 177.23 | 179.22 | 176.13 | 178.48 | 178.48 | 1,951,159 |
| 2024-12-05 | 176.28 | 179.00 | 175.70 | 175.89 | 175.89 | 1,985,333 |
| 2024-12-04 | 177.00 | 178.45 | 175.48 | 176.88 | 176.88 | 2,490,092 |
| 2024-12-03 | 177.00 | 177.57 | 175.18 | 176.09 | 176.09 | 1,886,919 |
| 2024-12-02 | 179.99 | 180.31 | 175.84 | 176.37 | 176.37 | 2,786,939 |
| 2024-11-29 | 179.42 | 180.70 | 177.18 | 180.48 | 180.48 | 1,619,282 |
| 2024-11-27 | 179.99 | 180.18 | 177.70 | 178.44 | 178.44 | 2,031,247 |
| 2024-11-26 | 180.00 | 181.30 | 178.10 | 179.01 | 179.01 | 2,741,007 |
| 2024-11-25 | 178.82 | 179.13 | 173.91 | 179.10 | 179.10 | 4,895,971 |
| 2024-11-22 | 173.11 | 177.56 | 173.00 | 177.24 | 177.24 | 3,507,295 |
| 2024-11-21 | 172.50 | 173.97 | 170.09 | 173.17 | 173.17 | 2,278,049 |
| 2024-11-20 | 175.77 | 176.00 | 167.88 | 172.20 | 172.20 | 4,731,915 |
| 2024-11-19 | 171.82 | 176.65 | 171.20 | 176.18 | 176.18 | 2,932,247 |
| 2024-11-18 | 169.78 | 174.56 | 168.75 | 172.73 | 172.73 | 2,892,043 |
| 2024-11-15 | 173.51 | 173.51 | 169.10 | 169.43 | 169.43 | 3,602,035 |
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.