DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
263.00
-3.67 (-1.38%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 263.86 | 265.38 | 257.71 | 263.23 | - | -1.29% | 2,748,695 |
| Oct 16, 2025 | 279.00 | 285.50 | 264.34 | 266.67 | 266.67 | -2.18% | 3,755,928 |
| Oct 15, 2025 | 272.59 | 277.84 | 271.39 | 272.61 | 272.61 | 0.77% | 1,920,856 |
| Oct 14, 2025 | 272.91 | 275.55 | 266.99 | 270.54 | 270.54 | -1.09% | 1,983,434 |
| Oct 13, 2025 | 269.01 | 274.07 | 268.54 | 273.52 | 273.52 | 2.82% | 2,253,019 |
| Oct 10, 2025 | 274.39 | 277.26 | 265.70 | 266.02 | 266.02 | -3.42% | 2,434,349 |
| Oct 9, 2025 | 280.46 | 282.32 | 275.05 | 275.44 | 275.44 | -2.00% | 2,121,580 |
| Oct 8, 2025 | 277.73 | 281.63 | 277.44 | 281.05 | 281.05 | 1.54% | 2,390,915 |
| Oct 7, 2025 | 283.15 | 285.08 | 271.84 | 276.78 | 276.78 | -1.76% | 2,863,354 |
| Oct 6, 2025 | 274.53 | 282.92 | 273.68 | 281.74 | 281.74 | 3.88% | 3,905,093 |
| Oct 3, 2025 | 270.00 | 272.44 | 268.14 | 271.22 | 271.22 | 0.42% | 2,418,042 |
| Oct 2, 2025 | 268.90 | 270.44 | 260.15 | 270.09 | 270.09 | 0.92% | 2,168,206 |
| Oct 1, 2025 | 269.50 | 271.39 | 265.20 | 267.64 | 267.64 | -1.60% | 2,500,759 |
| Sep 30, 2025 | 273.56 | 275.51 | 266.00 | 271.99 | 271.99 | -0.19% | 3,245,283 |
| Sep 29, 2025 | 267.67 | 272.64 | 267.00 | 272.50 | 272.50 | 3.82% | 3,546,309 |
| Sep 26, 2025 | 263.44 | 264.20 | 259.36 | 262.47 | 262.47 | 0.15% | 1,603,356 |
| Sep 25, 2025 | 258.49 | 263.76 | 257.50 | 262.08 | 262.08 | 0.51% | 1,886,474 |
| Sep 24, 2025 | 266.16 | 268.58 | 259.71 | 260.74 | 260.74 | -1.89% | 3,148,104 |
| Sep 23, 2025 | 261.92 | 267.77 | 261.00 | 265.75 | 265.75 | 1.14% | 2,248,823 |
| Sep 22, 2025 | 264.52 | 266.56 | 262.42 | 262.75 | 262.75 | -0.96% | 2,952,373 |
| Sep 19, 2025 | 268.58 | 269.06 | 264.00 | 265.29 | 265.29 | -1.04% | 10,684,519 |
| Sep 18, 2025 | 258.92 | 268.29 | 258.15 | 268.07 | 268.07 | 3.40% | 3,058,745 |
| Sep 17, 2025 | 263.07 | 266.37 | 253.86 | 259.25 | 259.25 | -1.46% | 3,197,294 |
| Sep 16, 2025 | 257.94 | 263.43 | 257.23 | 263.09 | 263.09 | 1.94% | 2,926,557 |
| Sep 15, 2025 | 257.77 | 260.56 | 256.29 | 258.09 | 258.09 | 0.04% | 2,592,800 |
| Sep 12, 2025 | 259.04 | 261.43 | 255.47 | 257.98 | 257.98 | -0.85% | 2,215,994 |
| Sep 11, 2025 | 258.82 | 262.48 | 258.22 | 260.19 | 260.19 | 1.07% | 2,357,161 |
| Sep 10, 2025 | 257.57 | 258.80 | 252.55 | 257.43 | 257.43 | 0.35% | 4,631,284 |
| Sep 9, 2025 | 252.09 | 257.11 | 249.78 | 256.53 | 256.53 | 2.37% | 3,042,842 |
| Sep 8, 2025 | 249.40 | 254.96 | 248.30 | 250.60 | 250.60 | 1.52% | 3,333,615 |
| Sep 5, 2025 | 249.72 | 251.49 | 243.55 | 246.85 | 246.85 | -0.78% | 2,195,836 |
| Sep 4, 2025 | 248.83 | 250.70 | 244.26 | 248.78 | 248.78 | -0.02% | 2,507,142 |
| Sep 3, 2025 | 244.05 | 254.10 | 243.07 | 248.83 | 248.83 | 1.94% | 2,810,815 |
| Sep 2, 2025 | 240.89 | 244.74 | 238.20 | 244.10 | 244.10 | -0.47% | 2,684,107 |
| Aug 29, 2025 | 247.35 | 248.81 | 242.96 | 245.25 | 245.25 | -0.84% | 1,966,843 |
| Aug 28, 2025 | 245.82 | 248.48 | 244.14 | 247.33 | 247.33 | 0.68% | 1,858,884 |
| Aug 27, 2025 | 248.01 | 248.42 | 244.04 | 245.65 | 245.65 | -1.26% | 2,977,293 |
| Aug 26, 2025 | 245.56 | 249.56 | 244.90 | 248.79 | 248.79 | 1.43% | 3,104,654 |
| Aug 25, 2025 | 247.08 | 247.51 | 242.77 | 245.28 | 245.28 | -0.82% | 2,020,114 |
| Aug 22, 2025 | 245.00 | 248.19 | 242.81 | 247.32 | 247.32 | 0.87% | 2,812,738 |
| Aug 21, 2025 | 243.47 | 245.34 | 241.96 | 245.18 | 245.18 | 0.56% | 2,439,550 |
| Aug 20, 2025 | 244.00 | 246.42 | 233.11 | 243.82 | 243.82 | -1.83% | 6,572,920 |
| Aug 19, 2025 | 250.53 | 253.29 | 248.10 | 248.37 | 248.37 | -1.96% | 2,568,497 |
| Aug 18, 2025 | 248.99 | 254.16 | 248.70 | 253.34 | 253.34 | 2.15% | 3,214,646 |
| Aug 15, 2025 | 248.31 | 249.69 | 243.56 | 248.00 | 248.00 | 0.23% | 3,085,063 |
| Aug 14, 2025 | 253.66 | 253.66 | 247.10 | 247.44 | 247.44 | -2.66% | 3,433,584 |
| Aug 13, 2025 | 263.50 | 264.22 | 250.21 | 254.20 | 254.20 | -3.83% | 4,379,437 |
| Aug 12, 2025 | 258.17 | 264.51 | 257.99 | 264.32 | 264.32 | 3.21% | 2,905,221 |
| Aug 11, 2025 | 258.19 | 260.14 | 251.13 | 256.09 | 256.09 | -1.20% | 4,738,852 |
| Aug 8, 2025 | 269.46 | 270.07 | 254.39 | 259.19 | 259.19 | -4.35% | 5,343,269 |