DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
234.25
+3.31 (1.43%)
At close: Dec 19, 2025, 4:00 PM EST
235.04
+0.79 (0.34%)
After-hours: Dec 19, 2025, 7:58 PM EST
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 232.24 | 239.00 | 231.46 | 234.25 | 234.25 | 1.43% | 7,764,310 |
| Dec 18, 2025 | 224.11 | 233.49 | 223.65 | 230.94 | 230.94 | 4.36% | 3,325,698 |
| Dec 17, 2025 | 228.99 | 229.91 | 221.18 | 221.30 | 221.30 | -2.91% | 3,937,303 |
| Dec 16, 2025 | 226.88 | 229.95 | 225.00 | 227.94 | 227.94 | 0.42% | 4,079,477 |
| Dec 15, 2025 | 228.58 | 229.77 | 221.18 | 226.98 | 226.98 | -0.22% | 5,001,519 |
| Dec 12, 2025 | 225.01 | 230.18 | 224.52 | 227.49 | 227.49 | 1.32% | 3,642,052 |
| Dec 11, 2025 | 219.50 | 226.60 | 216.30 | 224.52 | 224.52 | 1.92% | 4,009,160 |
| Dec 10, 2025 | 228.97 | 229.05 | 216.72 | 220.30 | 220.30 | -4.21% | 6,698,417 |
| Dec 9, 2025 | 225.00 | 232.63 | 222.64 | 229.99 | 229.99 | 2.02% | 5,381,200 |
| Dec 8, 2025 | 224.65 | 225.65 | 219.38 | 225.43 | 225.43 | 0.19% | 5,301,096 |
| Dec 5, 2025 | 221.19 | 227.71 | 220.48 | 225.00 | 225.00 | 1.72% | 4,421,619 |
| Dec 4, 2025 | 220.90 | 223.18 | 217.03 | 221.19 | 221.19 | -0.58% | 4,925,002 |
| Dec 3, 2025 | 216.36 | 223.99 | 215.71 | 222.48 | 222.48 | 2.53% | 7,353,137 |
| Dec 2, 2025 | 205.58 | 218.67 | 202.29 | 216.98 | 216.98 | 5.55% | 10,250,898 |
| Dec 1, 2025 | 204.50 | 208.35 | 200.55 | 205.58 | 205.58 | 3.63% | 6,288,436 |
| Nov 28, 2025 | 196.99 | 199.79 | 196.24 | 198.37 | 198.37 | 1.22% | 1,381,789 |
| Nov 26, 2025 | 196.95 | 200.49 | 195.33 | 195.98 | 195.98 | 0.25% | 3,638,868 |
| Nov 25, 2025 | 188.08 | 196.67 | 187.22 | 195.49 | 195.49 | 3.94% | 5,460,415 |
| Nov 24, 2025 | 190.48 | 190.48 | 184.86 | 188.08 | 188.08 | -0.82% | 8,691,032 |
| Nov 21, 2025 | 187.63 | 191.31 | 182.04 | 189.63 | 189.63 | 1.01% | 6,638,556 |
| Nov 20, 2025 | 203.25 | 203.61 | 186.83 | 187.73 | 187.73 | -7.21% | 14,573,264 |
| Nov 19, 2025 | 216.05 | 216.50 | 201.65 | 202.32 | 202.32 | -4.60% | 9,410,086 |
| Nov 18, 2025 | 210.80 | 214.34 | 207.20 | 212.08 | 212.08 | 0.68% | 7,354,989 |
| Nov 17, 2025 | 207.34 | 211.00 | 204.42 | 210.65 | 210.65 | 1.78% | 10,819,618 |
| Nov 14, 2025 | 196.69 | 209.32 | 192.90 | 206.96 | 206.96 | 6.02% | 11,454,424 |
| Nov 13, 2025 | 197.75 | 203.00 | 195.00 | 195.21 | 195.21 | -0.66% | 6,346,069 |
| Nov 12, 2025 | 201.25 | 201.99 | 196.01 | 196.51 | 196.51 | -2.05% | 5,119,321 |
| Nov 11, 2025 | 202.23 | 203.60 | 198.85 | 200.63 | 200.63 | -1.69% | 5,152,070 |
| Nov 10, 2025 | 207.52 | 208.64 | 201.41 | 204.08 | 204.08 | -0.11% | 6,391,877 |
| Nov 7, 2025 | 195.66 | 206.69 | 195.56 | 204.31 | 204.31 | 4.00% | 9,524,127 |
| Nov 6, 2025 | 211.26 | 211.26 | 194.68 | 196.46 | 196.46 | -17.45% | 18,356,903 |
| Nov 5, 2025 | 241.51 | 241.51 | 234.79 | 238.00 | 238.00 | -0.80% | 8,126,701 |
| Nov 4, 2025 | 238.41 | 244.17 | 236.39 | 239.93 | 239.93 | -0.88% | 4,975,876 |
| Nov 3, 2025 | 255.89 | 258.00 | 241.00 | 242.05 | 242.05 | -4.84% | 5,147,045 |
| Oct 31, 2025 | 257.00 | 260.74 | 254.10 | 254.37 | 254.37 | 0.12% | 2,704,321 |
| Oct 30, 2025 | 264.17 | 265.46 | 254.03 | 254.07 | 254.07 | -4.51% | 3,204,453 |
| Oct 29, 2025 | 261.29 | 268.00 | 259.11 | 266.06 | 266.06 | 1.77% | 4,231,831 |
| Oct 28, 2025 | 263.16 | 265.59 | 259.83 | 261.42 | 261.42 | -0.73% | 2,775,452 |
| Oct 27, 2025 | 265.40 | 269.00 | 262.35 | 263.35 | 263.35 | 2.01% | 3,706,619 |
| Oct 24, 2025 | 255.63 | 261.68 | 253.24 | 258.15 | 258.15 | 1.40% | 2,720,037 |
| Oct 23, 2025 | 251.00 | 258.94 | 246.72 | 254.59 | 254.59 | 0.90% | 4,772,296 |
| Oct 22, 2025 | 261.52 | 262.83 | 250.38 | 252.31 | 252.31 | -3.69% | 4,247,910 |
| Oct 21, 2025 | 266.62 | 267.25 | 259.86 | 261.97 | 261.97 | -1.28% | 2,029,644 |
| Oct 20, 2025 | 263.86 | 267.20 | 262.69 | 265.37 | 265.37 | 0.88% | 2,376,178 |
| Oct 17, 2025 | 263.86 | 265.38 | 257.71 | 263.06 | 263.06 | -1.35% | 3,440,346 |
| Oct 16, 2025 | 279.00 | 285.50 | 264.34 | 266.67 | 266.67 | -2.18% | 3,755,928 |
| Oct 15, 2025 | 272.59 | 277.84 | 271.39 | 272.61 | 272.61 | 0.77% | 1,920,856 |
| Oct 14, 2025 | 272.91 | 275.55 | 266.99 | 270.54 | 270.54 | -1.09% | 1,983,434 |
| Oct 13, 2025 | 269.01 | 274.07 | 268.54 | 273.52 | 273.52 | 2.82% | 2,253,019 |
| Oct 10, 2025 | 274.39 | 277.26 | 265.70 | 266.02 | 266.02 | -3.42% | 2,434,349 |