DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
204.89
-1.26 (-0.61%)
At close: May 27, 2025, 4:00 PM
204.65
-0.24 (-0.12%)
After-hours: May 27, 2025, 7:56 PM EDT
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 205.44 | 208.56 | 202.52 | 204.89 | 204.89 | -0.61% | 5,320,203 |
| May 23, 2025 | 197.62 | 207.22 | 197.25 | 206.15 | 206.15 | 2.63% | 4,365,898 |
| May 22, 2025 | 204.50 | 206.54 | 200.66 | 200.87 | 200.87 | -1.90% | 3,169,735 |
| May 21, 2025 | 202.49 | 209.64 | 201.50 | 204.77 | 204.77 | -0.20% | 5,674,308 |
| May 20, 2025 | 200.90 | 206.00 | 198.51 | 205.18 | 205.18 | 1.48% | 6,046,526 |
| May 19, 2025 | 198.78 | 203.42 | 198.75 | 202.18 | 202.18 | 0.09% | 3,337,130 |
| May 16, 2025 | 198.00 | 202.63 | 196.83 | 202.00 | 202.00 | 2.49% | 4,188,463 |
| May 15, 2025 | 195.58 | 199.47 | 194.96 | 197.10 | 197.10 | 0.13% | 3,558,528 |
| May 14, 2025 | 197.17 | 199.27 | 195.95 | 196.84 | 196.84 | -0.49% | 3,505,346 |
| May 13, 2025 | 192.09 | 198.45 | 191.78 | 197.80 | 197.80 | 2.97% | 3,844,543 |
| May 12, 2025 | 191.61 | 192.83 | 185.90 | 192.10 | 192.10 | 4.68% | 4,918,097 |
| May 9, 2025 | 183.19 | 185.59 | 180.58 | 183.52 | 183.52 | 0.31% | 3,423,236 |
| May 8, 2025 | 180.46 | 183.75 | 178.36 | 182.96 | 182.96 | 3.37% | 4,158,763 |
| May 7, 2025 | 189.76 | 190.09 | 175.50 | 176.99 | 176.99 | -6.90% | 8,627,906 |
| May 6, 2025 | 193.75 | 195.42 | 185.25 | 190.11 | 190.11 | -7.44% | 9,580,786 |
| May 5, 2025 | 203.22 | 207.23 | 201.05 | 205.40 | 205.40 | 0.15% | 5,617,470 |
| May 2, 2025 | 200.07 | 205.89 | 199.43 | 205.09 | 205.09 | 4.53% | 4,256,469 |
| May 1, 2025 | 194.41 | 197.75 | 192.66 | 196.20 | 196.20 | 1.72% | 4,151,610 |
| Apr 30, 2025 | 186.19 | 193.30 | 183.76 | 192.89 | 192.89 | 0.87% | 3,169,881 |
| Apr 29, 2025 | 186.15 | 191.85 | 185.85 | 191.23 | 191.23 | 1.78% | 2,853,494 |
| Apr 28, 2025 | 188.81 | 190.69 | 186.55 | 187.88 | 187.88 | 0.06% | 3,083,900 |
| Apr 25, 2025 | 187.22 | 191.10 | 183.20 | 187.76 | 187.76 | 0.29% | 4,515,222 |
| Apr 24, 2025 | 181.12 | 187.60 | 180.06 | 187.22 | 187.22 | 3.33% | 3,327,899 |
| Apr 23, 2025 | 183.36 | 187.00 | 180.44 | 181.19 | 181.19 | 2.59% | 2,589,949 |
| Apr 22, 2025 | 175.14 | 179.00 | 173.51 | 176.61 | 176.61 | 2.79% | 3,329,038 |
| Apr 21, 2025 | 178.23 | 180.11 | 168.95 | 171.82 | 171.82 | -5.20% | 3,666,758 |
| Apr 17, 2025 | 181.25 | 182.89 | 177.98 | 181.24 | 181.24 | 1.03% | 2,496,124 |
| Apr 16, 2025 | 177.41 | 182.64 | 176.60 | 179.39 | 179.39 | -1.19% | 3,806,731 |
| Apr 15, 2025 | 181.33 | 185.69 | 180.51 | 181.55 | 181.55 | -0.16% | 2,744,984 |
| Apr 14, 2025 | 185.00 | 186.18 | 179.42 | 181.85 | 181.85 | 0.75% | 3,174,882 |
| Apr 11, 2025 | 178.52 | 180.76 | 173.81 | 180.49 | 180.49 | 1.10% | 3,451,712 |
| Apr 10, 2025 | 184.07 | 184.84 | 172.63 | 178.52 | 178.52 | -5.33% | 4,376,118 |
| Apr 9, 2025 | 164.39 | 190.44 | 164.38 | 188.58 | 188.58 | 13.77% | 8,136,270 |
| Apr 8, 2025 | 173.39 | 176.28 | 163.30 | 165.75 | 165.75 | -0.33% | 4,890,545 |
| Apr 7, 2025 | 156.13 | 175.99 | 155.40 | 166.30 | 166.30 | 1.92% | 7,716,263 |
| Apr 4, 2025 | 165.65 | 170.23 | 162.56 | 163.16 | 163.16 | -6.22% | 6,515,506 |
| Apr 3, 2025 | 179.50 | 182.12 | 173.35 | 173.99 | 173.99 | -8.06% | 7,251,909 |
| Apr 2, 2025 | 180.11 | 192.69 | 179.49 | 189.25 | 189.25 | 3.74% | 5,384,750 |
| Apr 1, 2025 | 182.05 | 183.02 | 178.26 | 182.42 | 182.42 | -0.19% | 3,741,082 |
| Mar 31, 2025 | 178.01 | 183.26 | 173.87 | 182.77 | 182.77 | 0.09% | 6,074,812 |
| Mar 28, 2025 | 193.80 | 193.80 | 182.07 | 182.61 | 182.61 | -5.88% | 4,557,188 |
| Mar 27, 2025 | 192.12 | 195.35 | 189.65 | 194.02 | 194.02 | 0.60% | 4,410,411 |
| Mar 26, 2025 | 199.24 | 199.67 | 191.46 | 192.87 | 192.87 | -3.43% | 3,855,347 |
| Mar 25, 2025 | 199.00 | 201.03 | 196.85 | 199.72 | 199.72 | 0.37% | 4,524,150 |
| Mar 24, 2025 | 192.81 | 199.56 | 188.58 | 198.98 | 198.98 | 4.39% | 7,042,177 |
| Mar 21, 2025 | 190.72 | 194.40 | 187.20 | 190.62 | 190.62 | -1.20% | 73,637,391 |
| Mar 20, 2025 | 188.07 | 195.21 | 187.87 | 192.93 | 192.93 | 1.19% | 5,600,833 |
| Mar 19, 2025 | 186.00 | 192.67 | 185.20 | 190.66 | 190.66 | 2.94% | 6,218,538 |
| Mar 18, 2025 | 188.03 | 188.56 | 180.57 | 185.21 | 185.21 | -2.45% | 5,747,731 |
| Mar 17, 2025 | 183.00 | 191.72 | 182.98 | 189.86 | 189.86 | 3.47% | 7,357,565 |