DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
176.47
-3.94 (-2.18%)
At close: Feb 27, 2026, 4:00 PM EST
176.49
+0.02 (0.01%)
After-hours: Feb 27, 2026, 7:59 PM EST
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 175.57 | 179.50 | 175.00 | 176.74 | 176.74 | -2.04% | 5,316,450 |
| Feb 26, 2026 | 174.60 | 183.25 | 171.10 | 180.41 | 180.41 | 4.25% | 5,524,985 |
| Feb 25, 2026 | 166.31 | 175.13 | 165.19 | 173.06 | 173.06 | 5.28% | 5,708,360 |
| Feb 24, 2026 | 166.06 | 172.71 | 161.18 | 164.38 | 164.38 | -0.17% | 5,925,959 |
| Feb 23, 2026 | 167.95 | 168.57 | 161.39 | 164.66 | 164.66 | -6.60% | 10,333,179 |
| Feb 20, 2026 | 174.25 | 178.56 | 171.50 | 176.29 | 176.29 | 0.06% | 7,757,701 |
| Feb 19, 2026 | 185.00 | 185.89 | 175.16 | 176.19 | 176.19 | 1.62% | 17,945,373 |
| Feb 18, 2026 | 162.59 | 175.17 | 162.07 | 173.38 | 173.38 | 6.80% | 11,265,439 |
| Feb 17, 2026 | 160.75 | 164.27 | 158.00 | 162.34 | 162.34 | 1.25% | 7,503,588 |
| Feb 13, 2026 | 161.30 | 166.79 | 159.47 | 160.34 | 160.34 | -0.50% | 7,290,564 |
| Feb 12, 2026 | 176.66 | 178.59 | 160.70 | 161.14 | 161.14 | -8.17% | 9,948,201 |
| Feb 11, 2026 | 185.64 | 185.70 | 174.63 | 175.47 | 175.47 | -5.48% | 6,037,517 |
| Feb 10, 2026 | 185.62 | 190.70 | 184.24 | 185.64 | 185.64 | -0.32% | 4,485,426 |
| Feb 9, 2026 | 181.28 | 186.33 | 178.14 | 186.24 | 186.24 | 2.07% | 6,395,336 |
| Feb 6, 2026 | 186.31 | 188.87 | 180.10 | 182.47 | 182.47 | -0.76% | 7,117,135 |
| Feb 5, 2026 | 194.36 | 194.50 | 182.80 | 183.86 | 183.86 | -6.11% | 6,921,451 |
| Feb 4, 2026 | 201.79 | 201.94 | 190.52 | 195.83 | 195.83 | -3.05% | 6,216,256 |
| Feb 3, 2026 | 207.11 | 208.14 | 198.33 | 202.00 | 202.00 | -2.73% | 4,381,850 |
| Feb 2, 2026 | 207.88 | 211.96 | 203.55 | 207.67 | 207.67 | 1.49% | 3,028,472 |
| Jan 30, 2026 | 206.80 | 210.00 | 202.71 | 204.62 | 204.62 | -1.47% | 3,914,256 |
| Jan 29, 2026 | 206.25 | 209.43 | 202.50 | 207.68 | 207.68 | 0.49% | 3,305,981 |
| Jan 28, 2026 | 208.98 | 212.50 | 205.33 | 206.66 | 206.66 | -0.34% | 3,267,470 |
| Jan 27, 2026 | 210.06 | 210.06 | 204.82 | 207.36 | 207.36 | -0.98% | 2,664,731 |
| Jan 26, 2026 | 207.02 | 211.78 | 206.65 | 209.41 | 209.41 | 1.05% | 2,869,822 |
| Jan 23, 2026 | 206.81 | 211.42 | 205.99 | 207.23 | 207.23 | -0.20% | 2,294,121 |
| Jan 22, 2026 | 209.59 | 214.21 | 207.18 | 207.65 | 207.65 | 0.57% | 4,310,027 |
| Jan 21, 2026 | 203.65 | 208.35 | 201.23 | 206.48 | 206.48 | 0.39% | 5,043,509 |
| Jan 20, 2026 | 201.32 | 207.65 | 200.20 | 205.67 | 205.67 | 0.17% | 5,431,996 |
| Jan 16, 2026 | 210.24 | 211.05 | 204.03 | 205.32 | 205.32 | -2.28% | 5,146,302 |
| Jan 15, 2026 | 213.79 | 214.16 | 207.62 | 210.11 | 210.11 | -1.42% | 3,947,273 |
| Jan 14, 2026 | 215.14 | 215.51 | 207.81 | 213.13 | 213.13 | -1.96% | 4,338,755 |
| Jan 13, 2026 | 212.92 | 217.67 | 210.09 | 217.40 | 217.40 | 1.18% | 2,625,777 |
| Jan 12, 2026 | 212.51 | 216.10 | 208.11 | 214.87 | 214.87 | -0.32% | 4,528,541 |
| Jan 9, 2026 | 222.33 | 222.45 | 212.51 | 215.56 | 215.56 | -3.81% | 4,886,655 |
| Jan 8, 2026 | 227.66 | 228.31 | 221.15 | 224.10 | 224.10 | -2.79% | 3,711,339 |
| Jan 7, 2026 | 228.01 | 234.43 | 224.99 | 230.52 | 230.52 | 0.50% | 3,107,691 |
| Jan 6, 2026 | 226.51 | 232.27 | 225.36 | 229.38 | 229.38 | 1.17% | 4,629,827 |
| Jan 5, 2026 | 220.50 | 230.96 | 218.22 | 226.72 | 226.72 | 3.15% | 4,917,375 |
| Jan 2, 2026 | 229.73 | 230.78 | 219.65 | 219.79 | 219.79 | -2.95% | 3,794,351 |
| Dec 31, 2025 | 228.41 | 228.61 | 226.08 | 226.48 | 226.48 | -0.72% | 2,445,671 |
| Dec 30, 2025 | 230.24 | 231.52 | 228.00 | 228.13 | 228.13 | -1.25% | 2,546,922 |
| Dec 29, 2025 | 233.07 | 235.00 | 230.09 | 231.01 | 231.01 | -1.26% | 2,717,299 |
| Dec 26, 2025 | 232.52 | 234.70 | 231.76 | 233.95 | 233.95 | 0.81% | 1,706,729 |
| Dec 24, 2025 | 231.98 | 233.24 | 230.57 | 232.06 | 232.06 | -0.28% | 1,223,393 |
| Dec 23, 2025 | 233.29 | 233.98 | 230.10 | 232.70 | 232.70 | -0.93% | 2,694,872 |
| Dec 22, 2025 | 235.86 | 235.98 | 232.00 | 234.89 | 234.89 | 0.27% | 3,840,382 |
| Dec 19, 2025 | 232.24 | 239.00 | 231.46 | 234.25 | 234.25 | 1.43% | 8,727,743 |
| Dec 18, 2025 | 224.11 | 233.49 | 223.65 | 230.94 | 230.94 | 4.36% | 3,326,852 |
| Dec 17, 2025 | 228.99 | 229.91 | 221.18 | 221.30 | 221.30 | -2.91% | 4,010,404 |
| Dec 16, 2025 | 226.88 | 229.95 | 225.00 | 227.94 | 227.94 | 0.42% | 4,154,253 |