DoorDash, Inc. (BIT:1DASH)
Italy · Delayed Price · Currency is EUR 224.65
-0.85 (-0.38%)
At close: Sep 25, 2025
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.56% | - |
| Sep 25, 2025 | 215.30 | 227.00 | 215.30 | 224.65 | 224.65 | -0.84% | 89 |
| Sep 24, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | 0.47% | - |
| Sep 23, 2025 | 220.95 | 223.85 | 220.95 | 225.50 | 225.50 | 0.49% | 15 |
| Sep 22, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.06% | - |
| Sep 19, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.53% | - |
| Sep 18, 2025 | 224.40 | 224.40 | 220.65 | 225.60 | 225.60 | 3.18% | 45 |
| Sep 17, 2025 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | -0.09% | - |
| Sep 16, 2025 | 222.80 | 222.80 | 222.80 | 218.85 | 218.85 | -0.73% | 5 |
| Sep 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | -0.36% | - |
| Sep 12, 2025 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | -0.65% | - |
| Sep 11, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 3.01% | - |
| Sep 10, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 0.07% | - |
| Sep 9, 2025 | 217.25 | 217.25 | 217.25 | 216.05 | 216.05 | 1.48% | 1 |
| Sep 8, 2025 | 209.65 | 209.65 | 209.65 | 212.90 | 212.90 | 1.77% | 4 |
| Sep 5, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -1.88% | - |
| Sep 4, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.56% | - |
| Sep 3, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 3.50% | - |
| Sep 2, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | -0.62% | - |
| Sep 1, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - | - |
| Aug 29, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -1.30% | - |
| Aug 28, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.42% | - |
| Aug 27, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.24% | - |
| Aug 26, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.26% | - |
| Aug 25, 2025 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | -0.82% | - |
| Aug 22, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 1.89% | - |
| Aug 21, 2025 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 1.83% | - |
| Aug 20, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -5.42% | - |
| Aug 19, 2025 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 1.98% | - |
| Aug 18, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | -1.76% | - |
| Aug 14, 2025 | 215.85 | 215.85 | 215.85 | 216.45 | 216.45 | -2.37% | 10 |
| Aug 13, 2025 | 226.90 | 226.90 | 226.90 | 221.70 | 221.70 | -0.16% | 10 |
| Aug 12, 2025 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | 0.50% | - |
| Aug 11, 2025 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | -3.03% | - |
| Aug 8, 2025 | 232.80 | 243.05 | 214.80 | 227.85 | 227.85 | -0.44% | 84 |
| Aug 7, 2025 | 241.10 | 251.20 | 230.00 | 228.85 | 228.85 | 3.81% | 45 |
| Aug 6, 2025 | 227.40 | 230.70 | 209.65 | 220.45 | 220.45 | -1.30% | 20 |
| Aug 5, 2025 | 234.45 | 234.45 | 234.45 | 223.35 | 223.35 | 2.81% | 1 |
| Aug 4, 2025 | 207.35 | 223.45 | 207.35 | 217.25 | 217.25 | 2.07% | 9 |
| Aug 1, 2025 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | -2.30% | - |
| Jul 31, 2025 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | 2.78% | - |
| Jul 30, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -0.40% | - |
| Jul 29, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.21% | - |
| Jul 28, 2025 | 214.40 | 214.40 | 209.15 | 215.40 | 215.40 | 3.16% | 145 |
| Jul 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 1.63% | - |
| Jul 24, 2025 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | 0.44% | - |
| Jul 23, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | -0.22% | - |
| Jul 22, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.70% | - |
| Jul 21, 2025 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 2.28% | - |
| Jul 18, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.05% | - |