NasdaqGS - Delayed Quote USD

DoorDash, Inc. (DASH)

132.11 +4.00 (+3.12%)
At close: April 26 at 4:00 PM EDT
132.12 +0.01 (+0.01%)
After hours: April 26 at 7:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 127.90 133.43 127.51 132.11 132.11 3,287,000
Apr 25, 2024 124.75 128.19 124.32 128.11 128.11 5,904,300
Apr 24, 2024 130.00 130.80 126.71 126.76 126.76 4,310,300
Apr 23, 2024 128.98 131.10 127.28 129.36 129.36 2,995,800
Apr 22, 2024 128.46 131.11 124.77 127.27 127.27 3,954,600
Apr 19, 2024 130.09 130.49 125.05 127.18 127.18 4,547,400
Apr 18, 2024 131.24 133.01 129.68 130.10 130.10 2,705,600
Apr 17, 2024 136.07 136.07 129.78 130.90 130.90 2,554,100
Apr 16, 2024 133.05 134.65 132.22 133.84 133.84 1,887,400
Apr 15, 2024 139.02 140.37 131.91 132.90 132.90 2,776,500
Apr 12, 2024 139.74 139.86 137.20 138.38 138.38 1,997,200
Apr 11, 2024 138.90 141.19 138.36 140.95 140.95 2,565,400
Apr 10, 2024 133.00 137.45 132.30 137.18 137.18 3,178,400
Apr 9, 2024 136.99 138.00 133.65 136.77 136.77 2,546,200
Apr 8, 2024 139.00 139.62 135.85 137.43 137.43 1,843,100
Apr 5, 2024 135.69 139.75 134.69 139.56 139.56 2,534,400
Apr 4, 2024 141.60 142.76 134.45 134.61 134.61 2,669,100
Apr 3, 2024 136.97 140.20 136.33 138.78 138.78 2,365,100
Apr 2, 2024 136.44 138.61 135.01 137.50 137.50 2,572,800
Apr 1, 2024 137.91 139.60 137.11 138.25 138.25 2,358,400
Mar 28, 2024 139.15 140.00 137.60 137.72 137.72 3,054,700
Mar 27, 2024 142.55 143.34 138.05 138.88 138.88 2,171,900
Mar 26, 2024 138.44 140.93 138.09 140.26 140.26 3,506,600
Mar 25, 2024 137.05 138.90 136.74 137.82 137.82 2,162,800
Mar 22, 2024 136.81 137.75 135.71 137.24 137.24 1,387,100
Mar 21, 2024 139.90 140.00 136.68 136.76 136.76 2,532,900
Mar 20, 2024 131.25 138.00 131.05 137.91 137.91 3,141,500
Mar 19, 2024 128.57 130.88 127.24 130.83 130.83 3,697,800
Mar 18, 2024 132.90 132.90 128.31 129.58 129.58 3,823,800
Mar 15, 2024 133.65 134.80 130.37 130.55 130.55 4,411,100
Mar 14, 2024 132.30 133.96 130.29 132.55 132.55 3,145,800
Mar 13, 2024 130.09 133.26 129.95 132.42 132.42 3,159,500
Mar 12, 2024 128.77 131.41 128.25 130.45 130.45 3,959,400
Mar 11, 2024 131.25 131.42 127.85 128.77 128.77 3,529,200
Mar 8, 2024 133.35 134.74 129.31 131.80 131.80 4,138,600
Mar 7, 2024 133.53 134.14 131.92 133.20 133.20 2,898,800
Mar 6, 2024 133.09 133.38 129.93 132.13 132.13 3,942,800
Mar 5, 2024 131.21 132.57 129.21 130.90 130.90 3,723,600
Mar 4, 2024 132.01 134.43 131.27 132.40 132.40 5,649,500
Mar 1, 2024 124.50 129.60 124.50 127.43 127.43 4,456,400
Feb 29, 2024 123.35 124.83 122.71 124.57 124.57 3,371,600
Feb 28, 2024 122.54 124.31 121.64 122.44 122.44 2,132,500
Feb 27, 2024 120.96 124.19 120.26 123.70 123.70 2,926,100
Feb 26, 2024 121.25 121.26 118.61 119.89 119.89 3,114,600
Feb 23, 2024 121.20 123.87 120.04 121.76 121.76 3,034,400
Feb 22, 2024 122.39 124.04 120.02 121.41 121.41 7,053,000
Feb 21, 2024 115.22 117.20 112.89 114.69 114.69 3,487,600
Feb 20, 2024 115.01 115.64 110.50 115.48 115.48 7,963,400
Feb 16, 2024 111.88 116.86 109.00 116.01 116.01 19,460,100
Feb 15, 2024 118.59 126.65 118.50 126.27 126.27 9,254,500
Feb 14, 2024 119.27 120.33 117.76 120.01 120.01 4,945,400
Feb 13, 2024 114.73 117.66 113.29 116.39 116.39 3,498,500
Feb 12, 2024 118.47 120.57 118.03 118.44 118.44 3,625,200
Feb 9, 2024 119.18 119.79 118.00 119.31 119.31 3,037,400
Feb 8, 2024 116.32 119.30 115.32 118.30 118.30 3,580,000
Feb 7, 2024 112.34 117.06 112.02 114.33 114.33 5,495,400
Feb 6, 2024 109.71 113.37 108.23 112.34 112.34 4,109,800
Feb 5, 2024 108.38 109.03 107.12 108.12 108.12 2,383,000
Feb 2, 2024 107.08 109.99 105.20 109.50 109.50 2,561,300
Feb 1, 2024 104.89 107.81 104.76 107.30 107.30 2,171,800
Jan 31, 2024 104.79 106.72 103.91 104.20 104.20 2,638,000
Jan 30, 2024 109.73 110.38 105.39 105.47 105.47 4,319,900
Jan 29, 2024 108.22 110.49 107.44 110.45 110.45 3,181,000
Jan 26, 2024 107.37 108.74 106.88 108.24 108.24 2,310,100
Jan 25, 2024 109.06 109.06 106.54 107.52 107.52 2,287,700
Jan 24, 2024 106.93 107.63 105.84 107.12 107.12 4,209,000
Jan 23, 2024 105.93 106.04 103.57 105.69 105.69 2,078,800
Jan 22, 2024 106.65 107.88 104.52 104.66 104.66 2,276,600
Jan 19, 2024 105.32 106.56 103.60 106.33 106.33 2,658,000
Jan 18, 2024 104.03 105.36 103.05 104.96 104.96 2,979,400
Jan 17, 2024 103.02 103.90 100.28 102.89 102.89 3,469,500
Jan 16, 2024 102.99 104.40 102.82 104.02 104.02 2,423,400
Jan 12, 2024 104.06 105.96 103.78 104.13 104.13 2,579,800
Jan 11, 2024 105.87 105.99 102.40 103.98 103.98 2,599,200
Jan 10, 2024 103.77 106.19 103.67 105.59 105.59 5,387,600
Jan 9, 2024 97.50 103.33 97.02 103.05 103.05 5,377,000
Jan 8, 2024 99.00 99.27 96.74 98.52 98.52 4,741,600
Jan 5, 2024 93.54 95.76 93.53 94.81 94.81 2,441,200
Jan 4, 2024 93.58 94.98 93.33 93.90 93.90 2,234,000
Jan 3, 2024 95.31 95.83 93.38 93.77 93.77 4,382,100
Jan 2, 2024 97.80 98.54 95.37 96.46 96.46 3,527,200
Dec 29, 2023 99.66 100.57 98.40 98.89 98.89 2,525,400
Dec 28, 2023 100.80 100.81 99.24 100.21 100.21 2,372,300
Dec 27, 2023 100.24 100.90 99.62 100.69 100.69 1,939,900
Dec 26, 2023 100.98 100.98 99.13 99.86 99.86 2,129,400
Dec 22, 2023 100.35 101.51 99.31 100.53 100.53 3,521,700
Dec 21, 2023 99.99 100.88 98.50 100.56 100.56 4,070,100
Dec 20, 2023 101.02 102.23 98.65 98.72 98.72 3,031,500
Dec 19, 2023 103.25 103.79 101.32 101.46 101.46 4,890,800
Dec 18, 2023 102.58 103.66 100.74 102.71 102.71 3,861,800
Dec 15, 2023 102.74 103.31 100.22 101.57 101.57 30,556,000
Dec 14, 2023 101.51 102.24 99.67 101.76 101.76 5,577,800
Dec 13, 2023 101.19 101.48 99.13 100.43 100.43 4,899,900
Dec 12, 2023 100.81 101.65 100.45 101.00 101.00 4,789,500
Dec 11, 2023 102.31 103.98 100.98 101.50 101.50 8,721,800
Dec 8, 2023 99.00 100.73 97.46 100.00 100.00 4,301,100
Dec 7, 2023 96.66 99.56 95.98 98.97 98.97 3,622,600
Dec 6, 2023 98.00 99.33 96.54 96.85 96.85 3,699,600
Dec 5, 2023 97.98 97.98 95.07 96.24 96.24 4,771,000
Dec 4, 2023 96.12 99.25 95.57 98.36 98.36 4,702,500
Dec 1, 2023 93.05 96.71 93.05 96.58 96.58 2,948,400
Nov 30, 2023 94.81 95.54 92.58 93.98 93.98 3,916,000
Nov 29, 2023 95.00 96.99 93.75 94.96 94.96 6,193,300
Nov 28, 2023 93.97 95.66 93.25 94.44 94.44 5,530,400
Nov 27, 2023 93.30 95.07 92.56 93.95 93.95 4,450,100
Nov 24, 2023 93.84 94.88 93.07 93.81 93.81 2,749,900
Nov 22, 2023 95.00 95.61 93.80 95.35 95.35 4,330,200
Nov 21, 2023 94.25 95.58 93.61 94.60 94.60 5,573,100
Nov 20, 2023 94.50 96.01 93.65 95.75 95.75 7,263,900
Nov 17, 2023 95.54 95.70 94.26 95.23 95.23 3,432,900
Nov 16, 2023 94.99 95.30 93.83 95.09 95.09 4,541,800
Nov 15, 2023 94.55 95.89 93.56 95.16 95.16 4,340,000
Nov 14, 2023 91.54 94.17 90.87 93.69 93.69 5,048,600
Nov 13, 2023 86.70 90.42 86.33 89.77 89.77 3,339,200
Nov 10, 2023 85.32 88.25 85.06 87.47 87.47 3,502,900
Nov 9, 2023 87.90 88.08 83.58 84.53 84.53 4,333,100
Nov 8, 2023 88.18 88.92 86.30 87.31 87.31 5,506,300
Nov 7, 2023 89.50 90.24 87.71 88.91 88.91 3,424,800
Nov 6, 2023 92.49 92.49 86.95 89.04 89.04 4,535,000
Nov 3, 2023 88.05 93.19 87.96 92.49 92.49 8,015,400
Nov 2, 2023 85.09 90.34 84.39 87.79 87.79 12,346,100
Nov 1, 2023 75.42 76.40 74.22 75.90 75.90 5,842,800
Oct 31, 2023 73.80 75.54 72.65 74.95 74.95 3,573,200
Oct 30, 2023 71.61 73.76 71.38 73.21 73.21 3,700,300
Oct 27, 2023 72.00 73.14 70.50 70.65 70.65 2,702,800
Oct 26, 2023 72.48 72.82 69.90 71.03 71.03 2,245,100
Oct 25, 2023 75.23 75.60 71.81 72.28 72.28 2,894,300
Oct 24, 2023 75.42 77.49 75.35 76.36 76.36 2,749,300
Oct 23, 2023 72.01 75.76 72.01 74.81 74.81 2,541,300
Oct 20, 2023 73.31 74.30 72.01 73.07 73.07 3,366,900
Oct 19, 2023 75.00 75.26 72.86 73.37 73.37 2,037,900
Oct 18, 2023 74.99 76.90 74.08 74.50 74.50 2,578,400
Oct 17, 2023 75.49 76.65 74.58 75.88 75.88 2,722,400
Oct 16, 2023 75.04 76.71 73.74 76.42 76.42 3,298,200
Oct 13, 2023 80.44 80.71 74.89 75.37 75.37 4,099,100
Oct 12, 2023 80.90 82.30 79.68 80.10 80.10 2,740,000
Oct 11, 2023 81.80 83.84 80.51 80.80 80.80 3,329,700
Oct 10, 2023 76.33 81.61 76.09 81.43 81.43 5,025,800
Oct 9, 2023 73.64 76.90 72.70 76.08 76.08 4,041,700
Oct 6, 2023 73.00 74.75 71.91 74.51 74.51 4,727,700
Oct 5, 2023 77.18 77.42 72.67 73.81 73.81 5,251,800
Oct 4, 2023 77.73 78.98 77.26 77.93 77.93 2,856,900
Oct 3, 2023 79.16 79.86 76.60 77.25 77.25 2,401,800
Oct 2, 2023 78.58 79.59 78.20 79.44 79.44 2,651,500
Sep 29, 2023 78.65 80.92 78.65 79.47 79.47 2,746,900
Sep 28, 2023 77.11 79.74 76.60 77.80 77.80 3,055,700
Sep 27, 2023 74.94 78.32 74.73 78.15 78.15 3,760,600
Sep 26, 2023 75.07 76.10 74.13 74.58 74.58 1,908,900
Sep 25, 2023 75.42 76.30 75.07 75.47 75.47 1,880,600
Sep 22, 2023 76.08 77.37 75.62 76.18 76.18 1,741,000
Sep 21, 2023 78.19 78.23 75.56 75.61 75.61 5,127,800
Sep 20, 2023 79.41 80.20 78.69 78.95 78.95 3,121,100
Sep 19, 2023 79.95 80.53 76.54 79.19 79.19 4,624,500
Sep 18, 2023 81.35 83.88 80.81 80.92 80.92 3,954,400
Sep 15, 2023 80.50 81.31 79.16 80.93 80.93 6,995,700
Sep 14, 2023 83.01 83.92 82.07 82.98 82.98 2,456,500
Sep 13, 2023 82.49 83.00 81.67 82.23 82.23 1,542,700
Sep 12, 2023 82.43 84.17 82.20 82.87 82.87 1,483,100
Sep 11, 2023 83.84 84.19 82.79 83.29 83.29 2,392,200
Sep 8, 2023 81.81 82.37 80.13 82.17 82.17 2,195,300
Sep 7, 2023 81.39 82.29 80.04 82.02 82.02 2,466,500
Sep 6, 2023 83.10 83.10 81.45 82.59 82.59 2,514,100
Sep 5, 2023 83.99 84.29 83.25 83.68 83.68 2,146,700
Sep 1, 2023 85.00 85.38 83.60 84.04 84.04 2,304,800
Aug 31, 2023 82.99 84.74 82.92 84.13 84.13 4,088,300
Aug 30, 2023 81.00 83.48 80.18 82.73 82.73 2,960,400
Aug 29, 2023 78.24 82.47 78.05 81.96 81.96 3,382,000
Aug 28, 2023 78.00 79.07 77.23 78.50 78.50 3,487,600
Aug 25, 2023 76.46 78.38 76.36 78.02 78.02 2,322,800
Aug 24, 2023 77.22 77.32 75.62 76.13 76.13 2,479,900
Aug 23, 2023 78.01 78.40 76.94 77.34 77.34 1,803,200
Aug 22, 2023 77.49 78.86 77.13 77.84 77.84 2,110,100
Aug 21, 2023 78.15 78.96 75.06 76.60 76.60 5,922,900
Aug 18, 2023 77.20 78.27 76.25 77.82 77.82 2,985,200
Aug 17, 2023 80.64 80.78 77.64 77.88 77.88 3,111,400
Aug 16, 2023 78.74 80.24 78.52 79.79 79.79 2,549,000
Aug 15, 2023 79.43 79.86 78.16 78.83 78.83 3,581,500
Aug 14, 2023 78.50 80.06 78.03 79.89 79.89 2,567,400
Aug 11, 2023 81.41 81.41 78.57 79.19 79.19 4,053,400
Aug 10, 2023 83.02 83.08 81.25 82.39 82.39 2,934,900
Aug 9, 2023 84.21 84.29 81.38 82.38 82.38 2,946,500
Aug 8, 2023 83.62 84.73 82.54 84.63 84.63 2,113,000
Aug 7, 2023 83.06 84.68 80.86 84.36 84.36 4,560,100
Aug 4, 2023 85.95 87.24 83.07 83.60 83.60 5,583,200
Aug 3, 2023 86.29 89.73 84.33 85.46 85.46 9,056,300
Aug 2, 2023 84.38 86.81 83.81 85.98 85.98 5,971,000
Aug 1, 2023 89.50 90.00 85.94 86.59 86.59 4,756,000
Jul 31, 2023 90.11 92.61 89.84 90.79 90.79 3,102,600
Jul 28, 2023 87.65 90.86 87.57 89.65 89.65 4,688,400
Jul 27, 2023 87.09 87.96 85.45 86.04 86.04 3,292,000
Jul 26, 2023 85.24 87.10 84.72 86.11 86.11 1,954,300
Jul 25, 2023 85.44 86.42 84.65 85.40 85.40 4,062,000
Jul 24, 2023 85.29 85.69 83.66 84.31 84.31 1,698,000
Jul 21, 2023 84.75 85.32 84.24 84.50 84.50 1,639,600
Jul 20, 2023 83.85 85.03 83.41 83.64 83.64 2,942,100
Jul 19, 2023 85.00 86.07 83.98 85.10 85.10 2,495,900
Jul 18, 2023 85.34 86.25 84.31 85.07 85.07 2,961,900
Jul 17, 2023 83.69 85.71 82.91 85.34 85.34 3,033,200
Jul 14, 2023 83.50 84.07 81.69 83.96 83.96 2,904,300
Jul 13, 2023 81.70 84.11 81.55 83.29 83.29 2,584,800
Jul 12, 2023 81.19 81.35 79.44 80.59 80.59 2,463,500
Jul 11, 2023 77.61 80.02 77.39 79.85 79.85 1,999,300
Jul 10, 2023 78.01 78.44 76.83 77.61 77.61 2,194,900
Jul 7, 2023 77.36 78.74 77.04 77.95 77.95 2,402,500
Jul 6, 2023 77.67 78.53 75.07 76.99 76.99 3,734,900
Jul 5, 2023 78.42 79.18 77.65 79.07 79.07 1,922,600
Jul 3, 2023 76.74 78.76 76.74 78.71 78.71 1,750,100
Jun 30, 2023 76.67 77.80 76.22 76.42 76.42 2,645,100
Jun 29, 2023 76.39 76.64 74.99 75.45 75.45 1,817,900
Jun 28, 2023 74.87 77.24 74.80 76.49 76.49 3,118,800
Jun 27, 2023 74.47 74.87 73.13 74.76 74.76 2,625,300
Jun 26, 2023 72.09 75.15 72.04 73.58 73.58 2,983,900
Jun 23, 2023 72.05 73.26 71.22 72.64 72.64 6,262,500
Jun 22, 2023 72.79 73.87 72.25 72.77 72.77 2,564,200
Jun 21, 2023 72.98 73.82 71.85 72.91 72.91 2,820,100
Jun 20, 2023 72.11 73.33 71.67 73.00 73.00 2,840,400
Jun 16, 2023 72.37 73.56 71.76 73.26 73.26 3,658,000
Jun 15, 2023 71.14 73.08 70.69 71.76 71.76 2,721,800
Jun 14, 2023 72.02 72.02 70.39 71.50 71.50 3,149,900
Jun 13, 2023 73.38 73.60 71.14 73.16 73.16 2,284,000
Jun 12, 2023 72.00 72.72 70.66 72.37 72.37 2,864,500
Jun 9, 2023 70.23 72.44 69.68 71.78 71.78 4,902,600
Jun 8, 2023 69.17 71.39 69.00 69.97 69.97 2,520,900
Jun 7, 2023 71.42 71.42 68.71 70.15 70.15 4,064,100
Jun 6, 2023 68.76 71.76 67.95 71.19 71.19 3,649,900
Jun 5, 2023 67.66 69.85 67.00 69.35 69.35 2,985,500
Jun 2, 2023 69.00 69.96 67.48 67.88 67.88 2,814,600
Jun 1, 2023 64.83 69.09 64.59 67.57 67.57 4,190,200
May 31, 2023 64.01 65.40 62.83 65.29 65.29 4,714,800
May 30, 2023 68.34 68.34 64.68 64.94 64.94 3,414,600
May 26, 2023 66.68 68.43 66.50 67.44 67.44 2,286,200
May 25, 2023 66.98 67.42 65.76 66.50 66.50 2,764,700
May 24, 2023 65.36 67.31 65.30 66.00 66.00 2,897,400
May 23, 2023 64.78 67.30 64.65 66.03 66.03 2,734,800
May 22, 2023 66.56 67.88 63.63 65.63 65.63 6,574,300
May 19, 2023 67.06 67.07 65.81 66.98 66.98 2,031,600
May 18, 2023 65.00 67.50 64.73 66.97 66.97 3,054,400
May 17, 2023 64.00 65.73 63.73 65.22 65.22 2,251,600
May 16, 2023 65.55 65.81 63.73 64.18 64.18 3,531,200
May 15, 2023 66.27 67.07 65.56 66.20 66.20 2,411,000
May 12, 2023 67.25 67.64 65.24 65.87 65.87 2,741,300
May 11, 2023 68.94 68.96 67.09 67.22 67.22 3,140,500
May 10, 2023 68.24 69.34 66.44 68.76 68.76 5,811,900
May 9, 2023 66.46 69.28 65.87 67.30 67.30 6,874,500
May 8, 2023 62.90 67.27 62.90 66.77 66.77 6,387,200
May 5, 2023 65.00 65.31 60.36 62.90 62.90 9,165,400
May 4, 2023 62.62 63.67 62.27 62.83 62.83 5,980,800
May 3, 2023 61.72 63.88 61.28 62.36 62.36 2,989,900
May 2, 2023 63.50 64.23 60.92 61.62 61.62 4,656,500
May 1, 2023 60.93 62.88 60.45 62.20 62.20 4,179,100
Apr 28, 2023 58.06 61.25 57.39 61.19 61.19 3,234,500
Apr 27, 2023 58.44 59.27 57.86 58.42 58.42 1,801,900

Related Tickers

PINS Pinterest, Inc.
33.96
+4.04%
 
TWLO Twilio Inc.
60.89
+1.47%
 
Z Zillow Group, Inc.
43.67
+1.68%
 
BIDU Baidu, Inc.
100.52
+0.62%
 
RDDT Reddit, Inc.
45.43
+7.02%
 
SPOT Spotify Technology S.A.
289.59
+0.20%
 
SNAP Snap Inc.
14.55
+27.63%
 
FVRR Fiverr International Ltd.
20.80
+3.74%
 
MTCH Match Group, Inc.
31.89
+0.63%
 
TME Tencent Music Entertainment Group
12.88
+1.58%