DoorDash, Inc. (BIT:1DASH)
Italy · Delayed Price · Currency is EUR 166.18
+3.08 (1.89%)
At close: Sep 25, 2026
BIT:1DASH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 166.92 | 166.92 | 166.92 | 166.18 | 166.18 | 1.89% | 12 |
| Sep 24, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.37% | - |
| Sep 23, 2026 | 164.62 | 165.00 | 164.62 | 163.70 | 163.70 | -4.74% | 13 |
| Sep 22, 2026 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 2.47% | - |
| Sep 21, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -0.72% | - |
| Sep 18, 2026 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.82% | - |
| Sep 17, 2026 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | 0.71% | - |
| Sep 16, 2026 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | -2.76% | - |
| Sep 15, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | -0.63% | - |
| Sep 14, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 0.18% | - |
| Sep 11, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.92% | - |
| Sep 10, 2026 | 169.06 | 173.64 | 169.06 | 173.10 | 173.10 | 3.90% | 3 |
| Sep 9, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -3.12% | - |
| Sep 8, 2026 | 178.46 | 179.38 | 176.78 | 171.96 | 171.96 | 5.15% | 279 |
| Sep 7, 2026 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | -12.08% | - |
| Sep 4, 2026 | 191.68 | 191.68 | 186.36 | 186.02 | 186.02 | -3.38% | 22 |
| Sep 3, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | -1.10% | - |
| Sep 2, 2026 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -1.50% | - |
| Sep 1, 2026 | 198.70 | 198.70 | 198.70 | 197.62 | 197.62 | -1.53% | 5 |
| Aug 31, 2026 | 200.45 | 200.45 | 200.45 | 200.70 | 200.70 | -2.26% | 2 |
| Aug 28, 2026 | 202.85 | 202.85 | 202.85 | 205.35 | 205.35 | 3.04% | 7 |
| Aug 27, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -1.58% | - |
| Aug 26, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.84% | - |
| Aug 25, 2026 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 1.31% | - |
| Aug 24, 2026 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 1.81% | - |
| Aug 21, 2026 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | 2.08% | - |
| Aug 20, 2026 | 188.94 | 188.94 | 188.94 | 188.86 | 188.86 | 0.68% | 2 |
| Aug 19, 2026 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | -2.25% | - |
| Aug 18, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 2.24% | - |
| Aug 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -0.01% | - |
| Aug 14, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | 0.95% | - |
| Aug 13, 2026 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | 0.45% | - |
| Aug 12, 2026 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | -0.89% | - |
| Aug 11, 2026 | 182.10 | 182.10 | 182.10 | 186.78 | 186.78 | 2.57% | 2 |
| Aug 10, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -4.67% | - |
| Aug 7, 2026 | 187.64 | 187.64 | 187.64 | 191.02 | 191.02 | 4.90% | 8 |
| Aug 6, 2026 | 188.80 | 188.80 | 182.86 | 182.10 | 182.10 | 2.20% | 514 |
| Aug 5, 2026 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | 1.47% | - |
| Aug 4, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.20% | - |
| Aug 3, 2026 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | 4.34% | - |
| Jul 31, 2026 | 170.80 | 170.80 | 170.80 | 168.64 | 168.64 | 1.59% | 15 |
| Jul 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.83% | - |
| Jul 29, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 1.04% | - |
| Jul 28, 2026 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | 4.95% | - |
| Jul 27, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 4.94% | - |
| Jul 24, 2026 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | 4.58% | - |
| Jul 23, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -7.02% | - |
| Jul 22, 2026 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | -3.16% | - |
| Jul 21, 2026 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | -1.44% | - |
| Jul 20, 2026 | 163.78 | 164.10 | 163.78 | 165.42 | 165.42 | 3.31% | 10 |