Home

DoorDash, Inc. - Common Stock (DASH)

173.92
-15.33 (-8.10%)
NASDAQ · Last Trade: Apr 3rd, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DoorDash, Inc. - Common Stock (DASH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025180.11192.69179.49189.255,352,696189.25
4/01/2025182.05183.01178.26182.423,740,829182.42
3/31/2025178.01183.26173.87182.776,074,638182.77
3/28/2025193.80193.80182.07182.614,557,192182.61
3/27/2025192.12195.35189.65194.024,410,382194.02
3/26/2025199.24199.67191.46192.873,855,052192.87
3/25/2025199.00201.03196.85199.724,522,922199.72
3/24/2025192.81199.56188.58198.987,041,600198.98
3/21/2025190.72194.40187.20190.6273,637,433190.62
3/20/2025188.07195.21187.87192.935,600,268192.93
3/19/2025186.00192.67185.19190.666,218,148190.66
3/18/2025188.03188.56180.57185.195,746,676185.19
3/17/2025183.00191.72182.98189.867,357,386189.86
3/14/2025180.55186.21180.55183.506,690,137183.50
3/13/2025188.43189.26178.07178.297,341,301178.29
3/12/2025187.76189.97180.28187.709,815,571187.70
3/11/2025176.31185.81175.95183.739,128,263183.73
3/10/2025182.49182.91169.87177.8615,742,032177.86
3/07/2025179.17182.96169.43178.087,987,478178.08
3/06/2025190.62192.52178.65180.115,094,574180.11
3/05/2025193.52195.94191.02195.082,788,985195.08
3/04/2025196.62197.47187.02193.415,158,644193.41
3/03/2025199.89205.00196.25198.104,440,140198.10
2/28/2025196.00199.63193.17198.447,875,502198.44
2/27/2025200.23203.04195.04195.843,622,022195.84
2/26/2025194.15202.67192.00198.604,483,997198.60
2/25/2025194.94196.24186.88191.274,076,578191.27
2/24/2025200.74201.18193.39195.873,366,737195.87
2/21/2025202.50206.53198.70199.944,096,773199.94
2/20/2025210.53211.29199.49202.257,022,862202.25
2/19/2025212.09214.11207.81213.243,241,175213.24
2/18/2025213.09215.25209.57211.973,968,490211.97
2/14/2025205.74214.64204.87213.386,885,047213.38
2/13/2025200.89206.00195.62205.645,575,136205.64
2/12/2025198.00201.17195.20200.899,986,764200.89
2/11/2025190.92194.00189.50193.096,718,067193.09
2/10/2025198.69198.69192.39192.634,924,331192.63
2/07/2025197.14199.17195.20195.542,999,415195.54
2/06/2025195.83196.98194.40196.451,802,271196.45
2/05/2025193.10196.03190.84195.991,991,520195.99
2/04/2025190.84194.70190.58194.572,562,608194.57
2/03/2025186.64192.78185.00190.804,230,637190.80
1/31/2025188.57189.99187.30188.832,136,037188.83
1/30/2025187.43189.23186.26188.572,089,686188.57
1/29/2025184.91186.78184.01185.782,410,041185.78
1/28/2025182.48185.38178.26184.492,637,573184.49
1/27/2025178.43183.18176.11182.482,814,603182.48
1/24/2025183.46184.26181.82183.322,905,958183.32
1/23/2025178.05183.48175.55183.132,783,522183.13
1/22/2025179.67180.00177.36177.682,231,026177.68
1/21/2025176.09178.55174.44178.103,147,411178.10
1/17/2025174.37174.71172.52174.483,654,076174.48
1/16/2025171.43172.75169.33170.852,007,999170.85
1/15/2025173.00173.94170.45171.193,129,139171.19
1/14/2025170.68171.90167.55169.332,262,082169.33
1/13/2025169.65169.93166.41168.371,863,048168.37
1/10/2025171.90172.15167.82170.122,716,793170.12
1/08/2025171.20174.53169.86173.722,189,421173.72
1/07/2025175.95175.99168.90170.002,642,548170.00
1/06/2025175.00175.36172.46175.022,821,233175.02
1/03/2025172.60175.00171.91174.961,926,351174.96