DoorDash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	155.24	155.71	147.15	150.58	150.58	-2.59%	3,896,979
Jun 11, 2026	150.01	154.80	146.11	154.59	154.59	2.38%	4,831,960
Jun 10, 2026	153.58	156.63	150.85	151.00	151.00	-3.00%	3,190,823
Jun 9, 2026	152.73	161.95	151.00	155.67	155.67	2.09%	4,192,878
Jun 8, 2026	156.80	157.36	152.38	152.49	152.49	-2.75%	4,151,332
Jun 5, 2026	159.52	161.54	155.09	156.80	156.80	-2.04%	6,421,733
Jun 4, 2026	155.49	162.53	154.65	160.07	160.07	3.55%	4,402,627
Jun 3, 2026	155.64	156.22	151.66	154.58	154.58	-1.51%	3,965,069
Jun 2, 2026	160.54	162.18	154.90	156.95	156.95	-4.75%	3,758,366
Jun 1, 2026	161.54	166.52	157.41	164.78	164.78	3.45%	4,477,187
May 29, 2026	156.61	163.23	155.12	159.29	159.29	1.65%	5,328,174
May 28, 2026	156.92	160.35	154.51	156.70	156.70	-0.56%	4,372,467
May 27, 2026	153.80	160.96	153.73	157.58	157.58	2.32%	3,778,320
May 26, 2026	160.71	161.04	153.35	154.00	154.00	-3.90%	3,948,094
May 22, 2026	160.79	165.24	159.84	160.25	160.25	0.62%	5,076,220
May 21, 2026	157.70	162.32	155.19	159.27	159.27	-0.91%	4,162,772
May 20, 2026	153.01	161.66	146.81	160.73	160.73	3.93%	7,593,566
May 19, 2026	161.24	162.69	154.40	154.65	154.65	-4.93%	6,070,267
May 18, 2026	157.75	163.97	157.37	162.67	162.67	2.18%	4,790,434
May 15, 2026	153.13	160.11	152.96	159.20	159.20	3.58%	5,172,665
May 14, 2026	149.06	154.92	148.31	153.70	153.70	3.11%	4,298,346
May 13, 2026	153.76	154.26	148.00	149.07	149.07	-3.94%	6,118,651
May 12, 2026	157.79	159.25	154.07	155.19	155.19	-1.36%	4,968,091
May 11, 2026	162.34	162.85	156.58	157.33	157.33	-4.03%	4,356,268
May 8, 2026	169.75	171.35	162.00	163.93	163.93	-4.33%	6,027,515
May 7, 2026	181.82	183.50	165.51	171.35	171.35	2.01%	12,003,071
May 6, 2026	168.25	172.57	164.36	167.97	167.97	1.10%	9,015,183
May 5, 2026	172.51	174.23	164.58	166.14	166.14	-3.73%	5,793,911
May 4, 2026	176.05	176.42	172.00	172.57	172.57	-1.86%	4,165,843
May 1, 2026	170.00	177.07	170.00	175.84	175.84	4.26%	3,199,169
Apr 30, 2026	169.33	171.23	167.01	168.65	168.65	-0.40%	3,312,853
Apr 29, 2026	169.44	169.88	164.08	169.33	169.33	-1.54%	3,864,162
Apr 28, 2026	173.13	177.50	170.44	171.97	171.97	-1.20%	3,470,039
Apr 27, 2026	178.72	181.00	173.34	174.06	174.06	-1.54%	4,206,224
Apr 24, 2026	176.01	177.99	175.29	176.78	176.78	-0.12%	2,149,064
Apr 23, 2026	181.11	182.60	173.22	177.00	177.00	-2.89%	4,103,606
Apr 22, 2026	183.08	184.17	179.39	182.27	182.27	-0.10%	3,414,336
Apr 21, 2026	189.78	190.53	182.00	182.45	182.45	-3.87%	3,566,392
Apr 20, 2026	181.64	191.17	181.32	189.80	189.80	3.21%	3,714,980
Apr 17, 2026	184.92	188.44	183.48	183.89	183.89	2.54%	4,424,510
Apr 16, 2026	182.04	182.95	178.00	179.33	179.33	-0.34%	4,817,835
Apr 15, 2026	165.36	180.96	164.19	179.94	179.94	10.02%	6,997,279
Apr 14, 2026	159.74	166.46	159.74	163.55	163.55	2.47%	3,094,354
Apr 13, 2026	150.46	159.76	150.26	159.61	159.61	4.61%	3,694,758
Apr 10, 2026	154.55	155.41	147.71	152.58	152.58	-1.27%	3,177,347
Apr 9, 2026	159.51	161.59	154.36	154.55	154.55	-3.82%	3,849,880
Apr 8, 2026	163.90	168.00	159.61	160.69	160.69	3.07%	4,029,696
Apr 7, 2026	154.69	157.47	152.28	155.90	155.90	0.54%	3,287,504
Apr 6, 2026	156.46	160.00	154.09	155.07	155.07	-0.88%	3,044,583
Apr 2, 2026	147.48	156.85	146.48	156.45	156.45	3.95%	5,051,473