DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
171.00
+3.35 (2.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 165.92 | 172.03 | 164.87 | 171.00 | 171.00 | 2.00% | 5,848,759 |
| Dec 19, 2024 | 167.30 | 169.00 | 166.15 | 167.65 | 167.65 | 1.37% | 2,965,198 |
| Dec 18, 2024 | 177.17 | 177.44 | 164.20 | 165.39 | 165.39 | -6.56% | 4,679,600 |
| Dec 17, 2024 | 178.95 | 181.78 | 176.79 | 177.00 | 177.00 | -1.39% | 2,814,900 |
| Dec 16, 2024 | 176.90 | 179.75 | 175.04 | 179.50 | 179.50 | 2.52% | 2,337,923 |
| Dec 13, 2024 | 175.30 | 175.86 | 173.69 | 175.09 | 175.09 | -0.53% | 2,305,444 |
| Dec 12, 2024 | 175.50 | 178.50 | 175.50 | 176.02 | 176.02 | -0.22% | 2,380,240 |
| Dec 11, 2024 | 176.57 | 177.51 | 173.41 | 176.41 | 176.41 | 1.44% | 3,063,449 |
| Dec 10, 2024 | 175.49 | 179.56 | 171.27 | 173.90 | 173.90 | -0.99% | 3,516,362 |
| Dec 9, 2024 | 176.96 | 177.79 | 174.15 | 175.64 | 175.64 | -1.59% | 2,349,329 |
| Dec 6, 2024 | 177.23 | 179.22 | 176.13 | 178.48 | 178.48 | 1.47% | 1,951,159 |
| Dec 5, 2024 | 176.28 | 179.00 | 175.70 | 175.89 | 175.89 | -0.56% | 1,985,333 |
| Dec 4, 2024 | 177.00 | 178.45 | 175.48 | 176.88 | 176.88 | 0.45% | 2,490,092 |
| Dec 3, 2024 | 177.00 | 177.57 | 175.18 | 176.09 | 176.09 | -0.16% | 1,886,919 |
| Dec 2, 2024 | 179.99 | 180.31 | 175.84 | 176.37 | 176.37 | -2.28% | 2,786,939 |
| Nov 29, 2024 | 179.42 | 180.70 | 177.18 | 180.48 | 180.48 | 1.14% | 1,619,300 |
| Nov 27, 2024 | 179.99 | 180.18 | 177.70 | 178.44 | 178.44 | -0.32% | 2,031,247 |
| Nov 26, 2024 | 180.00 | 181.30 | 178.10 | 179.01 | 179.01 | -0.05% | 2,741,007 |
| Nov 25, 2024 | 178.82 | 179.13 | 173.91 | 179.10 | 179.10 | 1.05% | 4,896,000 |
| Nov 22, 2024 | 173.11 | 177.56 | 173.00 | 177.24 | 177.24 | 2.35% | 3,507,295 |
| Nov 21, 2024 | 172.50 | 173.97 | 170.09 | 173.17 | 173.17 | 0.56% | 2,278,049 |
| Nov 20, 2024 | 175.77 | 176.00 | 167.88 | 172.20 | 172.20 | -2.26% | 4,731,915 |
| Nov 19, 2024 | 171.82 | 176.65 | 171.20 | 176.18 | 176.18 | 2.00% | 2,932,247 |
| Nov 18, 2024 | 169.78 | 174.56 | 168.75 | 172.73 | 172.73 | 1.95% | 2,892,043 |
| Nov 15, 2024 | 173.51 | 173.51 | 169.10 | 169.43 | 169.43 | -2.51% | 3,602,035 |
| Nov 14, 2024 | 174.68 | 176.78 | 173.25 | 173.80 | 173.80 | -1.12% | 2,137,100 |
| Nov 13, 2024 | 176.51 | 178.16 | 174.82 | 175.76 | 175.76 | -0.41% | 2,186,790 |
| Nov 12, 2024 | 174.90 | 177.30 | 173.58 | 176.49 | 176.49 | 0.88% | 2,734,770 |
| Nov 11, 2024 | 171.40 | 175.23 | 170.51 | 174.95 | 174.95 | 2.07% | 3,962,702 |
| Nov 8, 2024 | 170.40 | 172.18 | 169.57 | 171.40 | 171.40 | 0.47% | 2,320,838 |
| Nov 7, 2024 | 169.13 | 171.20 | 167.64 | 170.59 | 170.59 | 0.56% | 3,199,721 |
| Nov 6, 2024 | 162.30 | 169.74 | 161.66 | 169.64 | 169.64 | 6.38% | 5,282,000 |
| Nov 5, 2024 | 157.74 | 160.25 | 156.70 | 159.46 | 159.46 | 1.41% | 3,848,300 |
| Nov 4, 2024 | 155.00 | 157.35 | 152.57 | 157.24 | 157.24 | 1.02% | 2,328,100 |
| Nov 1, 2024 | 155.91 | 158.16 | 152.26 | 155.66 | 155.66 | -0.66% | 4,092,814 |
| Oct 31, 2024 | 164.31 | 165.07 | 154.20 | 156.70 | 156.70 | 0.93% | 8,032,924 |
| Oct 30, 2024 | 154.19 | 156.58 | 153.10 | 155.25 | 155.25 | 0.03% | 5,614,500 |
| Oct 29, 2024 | 154.48 | 155.93 | 153.59 | 155.20 | 155.20 | 1.19% | 3,934,100 |
| Oct 28, 2024 | 154.96 | 155.31 | 153.29 | 153.37 | 153.37 | -0.33% | 2,447,949 |
| Oct 25, 2024 | 153.72 | 155.29 | 152.86 | 153.88 | 153.88 | 0.45% | 2,114,000 |
| Oct 24, 2024 | 151.69 | 153.86 | 151.26 | 153.19 | 153.19 | 1.50% | 1,651,858 |
| Oct 23, 2024 | 152.00 | 153.04 | 150.26 | 150.92 | 150.92 | -1.06% | 1,976,838 |
| Oct 22, 2024 | 152.16 | 154.16 | 151.73 | 152.54 | 152.54 | -0.23% | 2,000,800 |
| Oct 21, 2024 | 151.38 | 152.89 | 150.70 | 152.89 | 152.89 | 0.60% | 1,793,537 |
| Oct 18, 2024 | 151.63 | 152.53 | 150.34 | 151.98 | 151.98 | 0.38% | 1,791,278 |
| Oct 17, 2024 | 151.71 | 152.11 | 149.80 | 151.40 | 151.40 | 1.03% | 2,572,517 |
| Oct 16, 2024 | 148.51 | 150.06 | 147.31 | 149.86 | 149.86 | 0.67% | 1,751,402 |
| Oct 15, 2024 | 150.00 | 150.00 | 143.37 | 148.87 | 148.87 | -0.77% | 3,611,013 |
| Oct 14, 2024 | 149.79 | 150.29 | 148.10 | 150.02 | 150.02 | 0.39% | 3,023,600 |
| Oct 11, 2024 | 145.50 | 150.00 | 145.00 | 149.44 | 149.44 | 3.43% | 5,062,704 |
| Oct 10, 2024 | 142.64 | 146.38 | 141.76 | 144.49 | 144.49 | 1.29% | 5,665,603 |
| Oct 9, 2024 | 143.00 | 143.96 | 142.45 | 142.65 | 142.65 | -0.45% | 1,993,472 |
| Oct 8, 2024 | 142.20 | 144.29 | 141.26 | 143.30 | 143.30 | 0.86% | 2,669,095 |
| Oct 7, 2024 | 144.46 | 144.82 | 141.84 | 142.08 | 142.08 | -1.92% | 2,515,800 |
| Oct 4, 2024 | 144.16 | 145.41 | 143.58 | 144.86 | 144.86 | 1.93% | 2,658,645 |
| Oct 3, 2024 | 142.17 | 143.33 | 140.62 | 142.12 | 142.12 | -1.02% | 2,185,800 |
| Oct 2, 2024 | 141.90 | 144.35 | 141.57 | 143.58 | 143.58 | 1.16% | 2,526,802 |
| Oct 1, 2024 | 143.36 | 144.50 | 140.53 | 141.93 | 141.93 | -0.56% | 3,096,100 |
| Sep 30, 2024 | 142.67 | 143.05 | 141.16 | 142.73 | 142.73 | 0.35% | 2,390,285 |
| Sep 27, 2024 | 143.37 | 144.80 | 142.12 | 142.23 | 142.23 | -0.55% | 2,403,606 |
| Sep 26, 2024 | 145.18 | 145.32 | 142.62 | 143.02 | 143.02 | -0.63% | 3,750,123 |
| Sep 25, 2024 | 144.31 | 146.36 | 143.30 | 143.93 | 143.93 | 1.59% | 3,324,717 |
| Sep 24, 2024 | 140.73 | 141.93 | 138.59 | 141.68 | 141.68 | 1.56% | 2,599,500 |
| Sep 23, 2024 | 140.00 | 140.68 | 138.71 | 139.51 | 139.51 | -0.15% | 3,113,300 |
| Sep 20, 2024 | 137.36 | 139.89 | 136.53 | 139.72 | 139.72 | 1.77% | 5,570,557 |
| Sep 19, 2024 | 137.56 | 138.65 | 136.05 | 137.29 | 137.29 | 3.63% | 4,630,233 |
| Sep 18, 2024 | 131.22 | 134.05 | 130.32 | 132.48 | 132.48 | 2.00% | 4,913,200 |
| Sep 17, 2024 | 131.35 | 131.37 | 126.90 | 129.88 | 129.88 | -0.76% | 2,825,503 |
| Sep 16, 2024 | 131.22 | 133.15 | 130.30 | 130.87 | 130.87 | -0.37% | 3,254,568 |
| Sep 13, 2024 | 131.09 | 133.19 | 130.67 | 131.35 | 131.35 | 0.89% | 3,265,300 |
| Sep 12, 2024 | 130.61 | 130.99 | 129.37 | 130.19 | 130.19 | 0.13% | 2,474,500 |
| Sep 11, 2024 | 125.91 | 130.34 | 124.47 | 130.02 | 130.02 | 3.35% | 3,045,009 |
| Sep 10, 2024 | 124.21 | 126.88 | 122.73 | 125.81 | 125.81 | 0.96% | 2,298,813 |
| Sep 9, 2024 | 124.62 | 126.72 | 123.94 | 124.61 | 124.61 | 0.85% | 2,009,267 |
| Sep 6, 2024 | 126.07 | 126.41 | 122.32 | 123.56 | 123.56 | -2.21% | 2,343,413 |
| Sep 5, 2024 | 125.04 | 128.15 | 124.68 | 126.35 | 126.35 | 0.74% | 2,746,000 |
| Sep 4, 2024 | 124.85 | 126.70 | 123.44 | 125.42 | 125.42 | 0.30% | 1,817,831 |
| Sep 3, 2024 | 128.04 | 129.51 | 124.28 | 125.05 | 125.05 | -2.84% | 2,584,611 |
| Aug 30, 2024 | 127.74 | 129.75 | 126.74 | 128.71 | 128.71 | 1.72% | 3,633,038 |
| Aug 29, 2024 | 127.88 | 128.46 | 125.91 | 126.53 | 126.53 | -0.50% | 1,765,400 |
| Aug 28, 2024 | 128.24 | 128.36 | 126.04 | 127.16 | 127.16 | -1.03% | 1,898,901 |
| Aug 27, 2024 | 127.31 | 129.51 | 127.13 | 128.48 | 128.48 | -0.11% | 2,710,201 |
| Aug 26, 2024 | 128.72 | 131.18 | 127.86 | 128.62 | 128.62 | -0.15% | 2,360,668 |
| Aug 23, 2024 | 129.39 | 130.46 | 128.17 | 128.81 | 128.81 | 0.01% | 1,877,112 |
| Aug 22, 2024 | 129.77 | 131.21 | 128.64 | 128.80 | 128.80 | -0.50% | 1,995,022 |
| Aug 21, 2024 | 127.83 | 129.71 | 126.64 | 129.45 | 129.45 | 1.50% | 2,154,255 |
| Aug 20, 2024 | 128.41 | 129.31 | 125.29 | 127.54 | 127.54 | -1.56% | 5,557,600 |
| Aug 19, 2024 | 129.60 | 130.01 | 127.41 | 129.56 | 129.56 | 0.41% | 2,247,517 |
| Aug 16, 2024 | 129.65 | 130.58 | 127.17 | 129.03 | 129.03 | -0.97% | 4,485,200 |
| Aug 15, 2024 | 127.54 | 130.55 | 126.50 | 130.29 | 130.29 | 2.65% | 3,438,402 |
| Aug 14, 2024 | 128.19 | 128.75 | 124.90 | 126.93 | 126.93 | -0.79% | 3,127,471 |
| Aug 13, 2024 | 124.19 | 128.69 | 123.88 | 127.94 | 127.94 | 3.14% | 3,697,800 |
| Aug 12, 2024 | 123.53 | 124.57 | 121.44 | 124.04 | 124.04 | 0.19% | 2,822,895 |
| Aug 9, 2024 | 124.71 | 125.58 | 123.40 | 123.81 | 123.81 | -0.76% | 3,907,839 |
| Aug 8, 2024 | 122.11 | 125.90 | 121.18 | 124.76 | 124.76 | 2.69% | 5,212,406 |
| Aug 7, 2024 | 123.81 | 126.37 | 121.41 | 121.49 | 121.49 | -0.94% | 7,086,618 |
| Aug 6, 2024 | 122.49 | 124.78 | 120.91 | 122.64 | 122.64 | 1.10% | 6,530,148 |
| Aug 5, 2024 | 106.31 | 121.38 | 106.21 | 121.30 | 121.30 | 3.47% | 11,560,129 |
| Aug 2, 2024 | 116.66 | 119.59 | 113.61 | 117.23 | 117.23 | 8.35% | 12,666,600 |
| Aug 1, 2024 | 108.62 | 112.77 | 105.91 | 108.20 | 108.20 | -2.28% | 7,965,400 |