DoorDash, Inc. (BIT:1DASH)
Italy · Delayed Price · Currency is EUR 186.02
-6.50 (-3.38%)
At close: Sep 4, 2026
BIT:1DASH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 164.40 | 164.40 | 164.40 | 160.12 | 160.12 | -2.79% | 1 |
| Jul 16, 2026 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -2.22% | - |
| Jul 15, 2026 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | 2.32% | - |
| Jul 14, 2026 | 166.58 | 166.58 | 166.58 | 164.64 | 164.64 | -2.83% | 8 |
| Jul 13, 2026 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | 0.34% | - |
| Jul 10, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | 0.40% | - |
| Jul 9, 2026 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | 4.32% | - |
| Jul 8, 2026 | 170.18 | 170.18 | 170.18 | 161.22 | 161.22 | -5.88% | 16 |
| Jul 7, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.28% | - |
| Jul 6, 2026 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | 1.36% | - |
| Jul 3, 2026 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | 1.20% | - |
| Jul 2, 2026 | 163.62 | 163.62 | 163.62 | 166.52 | 166.52 | -0.30% | 121 |
| Jul 1, 2026 | 166.76 | 166.94 | 166.76 | 167.02 | 167.02 | 1.58% | 126 |
| Jun 30, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | 1.57% | - |
| Jun 29, 2026 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0.85% | - |