Skip to main content
DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
172.20
-3.98 (-2.26%)
At close: Nov 20, 2024, 4:00 PM
173.05
+0.85 (0.49%)
After-hours: Nov 20, 2024, 6:08 PM EST

DoorDash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024175.77176.00167.88172.20172.20-2.26%4,715,521
Nov 19, 2024171.82176.65171.20176.18176.182.00%2,932,247
Nov 18, 2024169.78174.56168.75172.73172.731.95%2,892,043
Nov 15, 2024173.51173.51169.10169.43169.43-2.51%3,602,035
Nov 14, 2024174.68176.78173.25173.80173.80-1.12%2,137,089
Nov 13, 2024176.51178.16174.82175.76175.76-0.41%2,186,790
Nov 12, 2024174.90177.30173.58176.49176.490.88%2,734,770
Nov 11, 2024171.40175.23170.51174.95174.952.07%3,962,702
Nov 8, 2024170.40172.18169.57171.40171.400.47%2,320,838
Nov 7, 2024169.13171.20167.64170.59170.590.56%3,199,721
Nov 6, 2024162.30169.74161.66169.64169.646.38%5,281,981
Nov 5, 2024157.74160.25156.70159.46159.461.41%3,848,253
Nov 4, 2024155.00157.35152.57157.24157.241.02%2,328,099
Nov 1, 2024155.91158.16152.26155.66155.66-0.66%4,092,814
Oct 31, 2024164.31165.07154.20156.70156.700.93%8,032,924
Oct 30, 2024154.19156.58153.10155.25155.250.03%5,614,489
Oct 29, 2024154.48155.93153.59155.20155.201.19%3,934,100
Oct 28, 2024154.96155.31153.29153.37153.37-0.33%2,447,949
Oct 25, 2024153.72155.29152.86153.88153.880.45%2,113,960
Oct 24, 2024151.69153.86151.26153.19153.191.50%1,651,858
Oct 23, 2024152.00153.04150.26150.92150.92-1.06%1,976,838
Oct 22, 2024152.16154.16151.73152.54152.54-0.23%2,000,787
Oct 21, 2024151.38152.89150.70152.89152.890.60%1,793,537
Oct 18, 2024151.63152.53150.34151.98151.980.38%1,791,278
Oct 17, 2024151.71152.11149.80151.40151.401.03%2,572,517
Oct 16, 2024148.51150.06147.31149.86149.860.67%1,751,402
Oct 15, 2024150.00150.00143.37148.87148.87-0.77%3,611,013
Oct 14, 2024149.79150.29148.10150.02150.020.39%3,023,567
Oct 11, 2024145.50150.00145.00149.44149.443.43%5,062,704
Oct 10, 2024142.64146.38141.76144.49144.491.29%5,665,603
Oct 9, 2024143.00143.96142.45142.65142.65-0.45%1,993,472
Oct 8, 2024142.20144.29141.26143.30143.300.86%2,669,095
Oct 7, 2024144.46144.83141.84142.08142.08-1.92%2,515,786
Oct 4, 2024144.16145.41143.58144.86144.861.93%2,658,645
Oct 3, 2024142.17143.33140.62142.12142.12-1.02%2,185,754
Oct 2, 2024141.90144.36141.58143.58143.581.16%2,526,802
Oct 1, 2024143.36144.50140.53141.93141.93-0.56%3,096,098
Sep 30, 2024142.67143.05141.16142.73142.730.35%2,390,285
Sep 27, 2024143.37144.80142.12142.23142.23-0.55%2,403,606
Sep 26, 2024145.18145.33142.62143.02143.02-0.63%3,750,123
Sep 25, 2024144.31146.36143.30143.93143.931.59%3,324,717
Sep 24, 2024140.73141.93138.59141.68141.681.56%2,599,480
Sep 23, 2024140.00140.68138.71139.51139.51-0.15%3,113,292
Sep 20, 2024137.36139.89136.53139.72139.721.77%5,570,557
Sep 19, 2024137.56138.65136.05137.29137.293.63%4,630,233
Sep 18, 2024131.22134.05130.32132.48132.482.00%4,913,154
Sep 17, 2024131.35131.37126.90129.88129.88-0.76%2,825,503
Sep 16, 2024131.22133.15130.30130.87130.87-0.37%3,254,568
Sep 13, 2024131.09133.19130.67131.35131.350.89%3,265,253
Sep 12, 2024130.61130.99129.37130.19130.190.13%2,474,470
Sep 11, 2024125.91130.34124.47130.02130.023.35%3,045,009
Sep 10, 2024124.21126.88122.73125.81125.810.96%2,298,813
Sep 9, 2024124.62126.72123.94124.61124.610.85%2,009,267
Sep 6, 2024126.07126.41122.32123.56123.56-2.21%2,343,413
Sep 5, 2024125.04128.15124.68126.35126.350.74%2,745,994
Sep 4, 2024124.85126.70123.44125.42125.420.30%1,815,348
Sep 3, 2024128.04129.51124.28125.05125.05-2.84%2,584,611
Aug 30, 2024127.74129.75126.74128.71128.711.72%3,633,038
Aug 29, 2024127.88128.46125.91126.53126.53-0.50%1,765,363
Aug 28, 2024128.24128.36126.04127.16127.16-1.03%1,898,901
Aug 27, 2024127.31129.51127.13128.48128.48-0.11%2,710,201
Aug 26, 2024128.72131.18127.86128.62128.62-0.15%2,360,668
Aug 23, 2024129.39130.46128.17128.81128.810.01%1,877,112
Aug 22, 2024129.77131.21128.64128.80128.80-0.50%1,995,022
Aug 21, 2024127.83129.71126.64129.45129.451.50%2,154,255
Aug 20, 2024128.41129.31125.29127.54127.54-1.56%5,557,592
Aug 19, 2024129.60130.01127.41129.56129.560.41%2,247,517
Aug 16, 2024129.65130.58127.17129.03129.03-0.97%4,485,189
Aug 15, 2024127.54130.55126.50130.29130.292.65%3,438,402
Aug 14, 2024128.19128.75124.90126.93126.93-0.79%3,127,471
Aug 13, 2024124.19128.69123.88127.94127.943.14%3,697,750
Aug 12, 2024123.53124.57121.44124.04124.040.19%2,822,895
Aug 9, 2024124.71125.58123.40123.81123.81-0.76%3,907,839
Aug 8, 2024122.11125.90121.18124.76124.762.69%5,212,406
Aug 7, 2024123.81126.37121.41121.49121.49-0.94%7,086,618
Aug 6, 2024122.49124.78120.91122.64122.641.10%6,530,148
Aug 5, 2024106.31121.38106.21121.30121.303.47%11,560,129
Aug 2, 2024116.66119.59113.61117.23117.238.35%12,666,595
Aug 1, 2024108.62112.77105.91108.20108.20-2.28%7,965,396
Jul 31, 2024109.83111.72108.72110.72110.723.27%5,076,262
Jul 30, 2024106.59108.48105.34107.21107.211.15%4,037,208
Jul 29, 2024105.17106.67104.62105.99105.991.19%3,032,703
Jul 26, 2024104.09106.65102.81104.74104.743.93%4,026,241
Jul 25, 2024102.89107.2599.32100.78100.78-1.64%7,356,062
Jul 24, 2024104.52105.13101.91102.46102.46-3.12%3,872,590
Jul 23, 2024104.91106.77104.47105.76105.761.21%3,193,877
Jul 22, 2024106.58107.71104.36104.50104.50-1.51%3,810,333
Jul 19, 2024103.50106.21102.52106.10106.105.80%5,782,981
Jul 18, 2024103.06104.3399.89100.28100.28-2.79%6,226,954
Jul 17, 2024107.34107.86102.79103.16103.16-5.13%4,118,734
Jul 16, 2024107.48109.62106.98108.74108.742.92%4,555,827
Jul 15, 2024105.12105.65103.59105.65105.650.62%3,662,118
Jul 12, 2024106.12106.71104.77105.00105.00-0.40%3,315,984
Jul 11, 2024106.11106.85104.25105.42105.42-0.55%2,798,525
Jul 10, 2024109.64109.64102.15106.00106.00-2.71%6,413,992
Jul 9, 2024109.79112.17107.95108.95108.95-0.08%3,633,654
Jul 8, 2024110.96110.96108.62109.04109.04-1.73%2,636,641
Jul 5, 2024107.37111.31106.26110.96110.963.10%2,665,541
Jul 3, 2024107.30109.52107.24107.62107.620.16%1,628,075
Jul 2, 2024108.29108.29105.90107.45107.45-0.98%3,990,684