DoorDash, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 174.68 | 176.78 | 173.25 | 173.80 | 173.80 | 2,137,089 |
| 2024-11-13 | 176.51 | 178.16 | 174.82 | 175.76 | 175.76 | 2,186,790 |
| 2024-11-12 | 174.90 | 177.30 | 173.58 | 176.49 | 176.49 | 2,734,770 |
| 2024-11-11 | 171.40 | 175.23 | 170.51 | 174.95 | 174.95 | 3,962,702 |
| 2024-11-08 | 170.40 | 172.18 | 169.57 | 171.40 | 171.40 | 2,320,838 |
| 2024-11-07 | 169.13 | 171.20 | 167.64 | 170.59 | 170.59 | 3,199,721 |
| 2024-11-06 | 162.30 | 169.74 | 161.66 | 169.64 | 169.64 | 5,281,981 |
| 2024-11-05 | 157.74 | 160.25 | 156.70 | 159.46 | 159.46 | 3,848,253 |
| 2024-11-04 | 155.00 | 157.35 | 152.57 | 157.24 | 157.24 | 2,328,099 |
| 2024-11-01 | 155.91 | 158.16 | 152.26 | 155.66 | 155.66 | 4,092,814 |
| 2024-10-31 | 164.31 | 165.07 | 154.20 | 156.70 | 156.70 | 8,032,924 |
| 2024-10-30 | 154.19 | 156.58 | 153.10 | 155.25 | 155.25 | 5,614,489 |
| 2024-10-29 | 154.48 | 155.93 | 153.59 | 155.20 | 155.20 | 3,934,100 |
| 2024-10-28 | 154.96 | 155.31 | 153.29 | 153.37 | 153.37 | 2,447,949 |
| 2024-10-25 | 153.72 | 155.29 | 152.86 | 153.88 | 153.88 | 2,113,960 |
| 2024-10-24 | 151.69 | 153.86 | 151.26 | 153.19 | 153.19 | 1,651,858 |
| 2024-10-23 | 152.00 | 153.04 | 150.26 | 150.92 | 150.92 | 1,976,838 |
| 2024-10-22 | 152.16 | 154.16 | 151.73 | 152.54 | 152.54 | 2,000,787 |
| 2024-10-21 | 151.38 | 152.89 | 150.70 | 152.89 | 152.89 | 1,793,537 |
| 2024-10-18 | 151.63 | 152.53 | 150.34 | 151.98 | 151.98 | 1,791,278 |
| 2024-10-17 | 151.71 | 152.11 | 149.80 | 151.40 | 151.40 | 2,572,517 |
| 2024-10-16 | 148.51 | 150.06 | 147.31 | 149.86 | 149.86 | 1,751,402 |
| 2024-10-15 | 150.00 | 150.00 | 143.37 | 148.87 | 148.87 | 3,611,013 |
| 2024-10-14 | 149.79 | 150.29 | 148.10 | 150.02 | 150.02 | 3,023,567 |
| 2024-10-11 | 145.50 | 150.00 | 145.00 | 149.44 | 149.44 | 5,062,704 |
| 2024-10-10 | 142.64 | 146.38 | 141.76 | 144.49 | 144.49 | 5,665,603 |
| 2024-10-09 | 143.00 | 143.96 | 142.45 | 142.65 | 142.65 | 1,993,472 |
| 2024-10-08 | 142.20 | 144.29 | 141.26 | 143.30 | 143.30 | 2,669,095 |
| 2024-10-07 | 144.46 | 144.83 | 141.84 | 142.08 | 142.08 | 2,515,786 |
| 2024-10-04 | 144.16 | 145.41 | 143.58 | 144.86 | 144.86 | 2,658,645 |
| 2024-10-03 | 142.17 | 143.33 | 140.62 | 142.12 | 142.12 | 2,185,754 |
| 2024-10-02 | 141.90 | 144.35 | 141.58 | 143.58 | 143.58 | 2,526,802 |
| 2024-10-01 | 143.36 | 144.50 | 140.53 | 141.93 | 141.93 | 3,096,098 |
| 2024-09-30 | 142.67 | 143.05 | 141.16 | 142.73 | 142.73 | 2,390,285 |
| 2024-09-27 | 143.37 | 144.80 | 142.12 | 142.23 | 142.23 | 2,403,606 |
| 2024-09-26 | 145.18 | 145.33 | 142.62 | 143.02 | 143.02 | 3,750,123 |
| 2024-09-25 | 144.31 | 146.36 | 143.30 | 143.93 | 143.93 | 3,324,717 |
| 2024-09-24 | 140.73 | 141.93 | 138.59 | 141.68 | 141.68 | 2,599,480 |
| 2024-09-23 | 140.00 | 140.68 | 138.71 | 139.51 | 139.51 | 3,113,292 |
| 2024-09-20 | 137.36 | 139.89 | 136.53 | 139.72 | 139.72 | 5,570,557 |
| 2024-09-19 | 137.56 | 138.65 | 136.05 | 137.29 | 137.29 | 4,630,233 |
| 2024-09-18 | 131.22 | 134.05 | 130.32 | 132.48 | 132.48 | 4,913,154 |
| 2024-09-17 | 131.35 | 131.37 | 126.90 | 129.88 | 129.88 | 2,825,503 |
| 2024-09-16 | 131.22 | 133.15 | 130.30 | 130.87 | 130.87 | 3,254,568 |
| 2024-09-13 | 131.09 | 133.19 | 130.67 | 131.35 | 131.35 | 3,265,253 |
| 2024-09-12 | 130.61 | 130.99 | 129.37 | 130.19 | 130.19 | 2,474,470 |
| 2024-09-11 | 125.91 | 130.34 | 124.47 | 130.02 | 130.02 | 3,045,009 |
| 2024-09-10 | 124.21 | 126.88 | 122.73 | 125.81 | 125.81 | 2,298,813 |
| 2024-09-09 | 124.62 | 126.72 | 123.94 | 124.61 | 124.61 | 2,009,267 |
| 2024-09-06 | 126.07 | 126.41 | 122.32 | 123.56 | 123.56 | 2,343,413 |
| 2024-09-05 | 125.04 | 128.15 | 124.68 | 126.35 | 126.35 | 2,745,994 |
| 2024-09-04 | 124.85 | 126.70 | 123.44 | 125.42 | 125.42 | 1,817,831 |
| 2024-09-03 | 128.04 | 129.51 | 124.28 | 125.05 | 125.05 | 2,583,780 |
| 2024-08-30 | 127.74 | 129.75 | 126.74 | 128.71 | 128.71 | 3,633,038 |
| 2024-08-29 | 127.88 | 128.46 | 125.91 | 126.53 | 126.53 | 1,765,363 |
| 2024-08-28 | 128.24 | 128.36 | 126.04 | 127.16 | 127.16 | 1,898,901 |
| 2024-08-27 | 127.31 | 129.51 | 127.13 | 128.48 | 128.48 | 2,710,201 |
| 2024-08-26 | 128.72 | 131.18 | 127.86 | 128.62 | 128.62 | 2,360,668 |
| 2024-08-23 | 129.39 | 130.46 | 128.17 | 128.81 | 128.81 | 1,877,112 |
| 2024-08-22 | 129.77 | 131.21 | 128.64 | 128.80 | 128.80 | 1,995,022 |
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.