DoorDash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	157.70	162.32	155.19	159.27	159.27	-0.91%	4,135,148
May 20, 2026	153.01	161.66	146.81	160.73	160.73	3.93%	7,053,231
May 19, 2026	161.24	162.69	154.40	154.65	154.65	-4.93%	6,040,451
May 18, 2026	157.75	163.97	157.37	162.67	162.67	2.18%	4,660,698
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
Apr 1, 2026	152.52	153.93	149.41	150.50	150.50	0.23%	4,393,976
Mar 31, 2026	150.00	152.95	147.86	150.15	150.15	1.45%	4,987,750
Mar 30, 2026	147.38	149.85	144.15	148.01	148.01	0.96%	5,620,989
Mar 27, 2026	149.78	151.00	143.30	146.60	146.60	-3.53%	6,237,797
Mar 26, 2026	150.98	155.23	149.22	151.96	151.96	-0.63%	4,415,296
Mar 25, 2026	157.87	159.05	150.87	152.92	152.92	-1.17%	2,913,554
Mar 24, 2026	157.36	159.08	153.82	154.73	154.73	-3.28%	3,260,343
Mar 23, 2026	159.26	164.95	157.50	159.98	159.98	2.13%	3,598,663
Mar 20, 2026	157.78	158.91	153.00	156.64	156.64	-1.65%	7,569,498
Mar 19, 2026	162.58	165.32	156.41	159.26	159.26	-3.47%	5,040,368
Mar 18, 2026	168.72	169.69	164.77	164.99	164.99	-2.84%	2,665,473
Mar 17, 2026	168.59	174.07	167.66	169.81	169.81	1.21%	2,945,596
Mar 16, 2026	163.48	168.12	162.12	167.78	167.78	3.98%	3,205,414
Mar 13, 2026	163.01	165.08	159.45	161.36	161.36	-0.24%	2,564,218
Mar 12, 2026	167.71	169.30	161.45	161.75	161.75	-4.56%	3,954,240