DoorDash, Inc. (DASH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

74.11

+3.84

(+5.46%)

At close: 04:00PM EDT

74.00

-0.11

(-0.15%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	72.00	74.88	70.76	74.11	74.11	9,847,500
Jun 23, 2022	66.12	70.64	65.04	70.27	70.27	4,250,600
Jun 22, 2022	62.00	66.80	61.64	65.15	65.15	5,852,200
Jun 21, 2022	62.82	66.03	62.81	63.07	63.07	4,531,500
Jun 17, 2022	58.10	62.80	58.10	61.69	61.69	7,726,900
Jun 16, 2022	59.82	60.50	56.67	58.38	58.38	6,051,900
Jun 15, 2022	59.24	64.71	59.24	63.62	63.62	6,286,500
Jun 14, 2022	58.70	60.29	57.31	58.46	58.46	4,937,700
Jun 13, 2022	58.57	60.22	57.96	58.38	58.38	5,614,400
Jun 10, 2022	66.28	66.75	61.23	62.18	62.18	6,763,700
Jun 09, 2022	72.05	72.47	68.24	68.65	68.65	5,551,000
Jun 08, 2022	70.00	74.74	69.25	73.79	73.79	6,005,100
Jun 07, 2022	68.50	70.22	67.72	69.93	69.93	4,130,600
Jun 06, 2022	70.60	71.63	67.80	69.95	69.95	5,235,400
Jun 03, 2022	68.90	71.11	66.65	68.04	68.04	5,568,500
Jun 02, 2022	70.20	73.08	67.74	72.97	72.97	8,603,700
Jun 01, 2022	77.20	77.44	69.70	71.95	71.95	8,704,900
May 31, 2022	78.80	81.44	75.50	76.91	76.91	8,812,300
May 27, 2022	75.60	79.11	75.33	78.09	78.09	4,755,100
May 26, 2022	68.51	75.00	68.21	73.69	73.69	5,184,300
May 25, 2022	61.36	69.49	61.36	68.48	68.48	5,307,800
May 24, 2022	67.30	67.50	60.90	62.66	62.66	5,180,400
May 23, 2022	65.00	67.96	63.15	67.81	67.81	4,384,900
May 20, 2022	69.21	69.98	60.63	66.23	66.23	8,879,100
May 19, 2022	64.00	69.00	61.22	66.95	66.95	7,103,000
May 18, 2022	67.10	68.45	63.00	63.63	63.63	4,192,800
May 17, 2022	69.02	71.17	67.43	69.38	69.38	6,888,200
May 16, 2022	71.50	73.55	65.58	65.79	65.79	6,334,700
May 13, 2022	70.28	76.50	68.46	73.71	73.71	9,432,100
May 12, 2022	58.88	70.84	57.60	65.59	65.59	12,163,700
May 11, 2022	66.23	69.08	58.39	59.51	59.51	9,039,300
May 10, 2022	67.46	69.94	62.03	68.53	68.53	9,452,600
May 09, 2022	69.02	71.70	63.32	64.18	64.18	10,907,000
May 06, 2022	72.56	77.00	63.11	72.11	72.11	19,772,400
May 05, 2022	78.12	78.43	70.04	73.15	73.15	11,392,600
May 04, 2022	76.40	82.27	70.50	81.64	81.64	9,944,900
May 03, 2022	81.39	83.46	78.84	79.18	79.18	3,959,100
May 02, 2022	81.62	85.37	78.79	82.26	82.26	4,814,800
Apr 29, 2022	84.63	89.73	81.27	81.43	81.43	3,151,500
Apr 28, 2022	84.95	88.45	82.69	87.39	87.39	4,835,100
Apr 27, 2022	84.47	87.85	81.34	82.22	82.22	3,383,900
Apr 26, 2022	90.79	91.43	83.58	84.26	84.26	7,282,000
Apr 25, 2022	88.00	93.17	87.02	91.25	91.25	7,969,600
Apr 22, 2022	91.49	95.50	88.69	89.00	89.00	5,625,000
Apr 21, 2022	101.86	103.50	91.16	91.95	91.95	5,474,700
Apr 20, 2022	107.65	107.65	99.05	100.14	100.14	4,398,100
Apr 19, 2022	103.10	108.49	101.00	106.51	106.51	2,861,500
Apr 18, 2022	106.46	108.00	99.22	103.10	103.10	3,513,400
Apr 14, 2022	109.91	112.48	107.82	109.31	109.31	2,150,300
Apr 13, 2022	103.86	112.14	102.83	110.76	110.76	2,747,900
Apr 12, 2022	107.74	112.75	103.78	104.42	104.42	2,898,200
Apr 11, 2022	104.22	105.86	101.54	104.72	104.72	4,887,000
Apr 08, 2022	109.00	111.88	105.31	106.42	106.42	3,239,100
Apr 07, 2022	112.65	116.18	107.28	110.91	110.91	4,238,100
Apr 06, 2022	115.19	115.19	106.59	113.60	113.60	3,922,700
Apr 05, 2022	127.65	127.96	115.70	118.20	118.20	4,735,000
Apr 04, 2022	122.56	130.20	121.96	127.21	127.21	3,646,600
Apr 01, 2022	118.80	121.97	117.25	120.90	120.90	2,627,100
Mar 31, 2022	117.73	120.32	115.26	117.19	117.19	3,022,100
Mar 30, 2022	122.30	129.24	113.40	118.23	118.23	7,445,900
Mar 29, 2022	116.85	125.11	115.46	123.55	123.55	5,660,300
Mar 28, 2022	106.66	115.11	104.86	114.43	114.43	3,364,500
Mar 25, 2022	113.94	114.04	104.17	105.29	105.29	5,739,100
Mar 24, 2022	114.49	115.66	108.59	114.88	114.88	2,935,300
Mar 23, 2022	108.00	116.81	107.16	114.34	114.34	3,635,200
Mar 22, 2022	105.92	112.82	105.19	111.25	111.25	3,806,800
Mar 21, 2022	103.24	108.40	102.37	107.10	107.10	5,779,200
Mar 18, 2022	97.15	107.56	96.88	107.29	107.29	7,925,200
Mar 17, 2022	88.20	96.82	87.88	96.09	96.09	5,038,400
Mar 16, 2022	83.20	90.78	83.00	90.50	90.50	6,035,200
Mar 15, 2022	76.02	80.77	76.00	79.77	79.77	6,096,000
Mar 14, 2022	84.90	86.09	74.32	76.06	76.06	9,861,200
Mar 11, 2022	92.63	94.79	86.48	86.97	86.97	3,621,200
Mar 10, 2022	90.00	92.23	87.24	89.65	89.65	4,838,200
Mar 09, 2022	86.96	93.61	86.96	91.84	91.84	4,903,600
Mar 08, 2022	80.36	87.22	77.32	85.01	85.01	6,802,100
Mar 07, 2022	92.73	93.21	79.11	79.86	79.86	7,716,000
Mar 04, 2022	101.63	102.00	88.08	89.86	89.86	7,362,000
Mar 03, 2022	102.40	105.15	99.81	101.68	101.68	4,794,900
Mar 02, 2022	103.60	104.32	100.00	103.62	103.62	3,297,800
Mar 01, 2022	103.99	105.05	100.40	102.43	102.43	3,090,300
Feb 28, 2022	101.03	105.88	97.56	104.95	104.95	4,230,200
Feb 25, 2022	97.70	100.90	94.28	100.34	100.34	3,638,700
Feb 24, 2022	86.88	100.92	85.18	100.42	100.42	6,639,000
Feb 23, 2022	94.17	96.10	89.30	90.55	90.55	5,647,600
Feb 22, 2022	95.00	102.89	89.52	93.17	93.17	11,629,900
Feb 18, 2022	101.05	105.39	95.93	96.21	96.21	12,010,000
Feb 17, 2022	115.60	116.00	100.53	105.03	105.03	47,405,700
Feb 16, 2022	99.79	100.21	93.55	94.89	94.89	11,385,300
Feb 15, 2022	99.52	101.99	95.75	101.81	101.81	3,767,000
Feb 14, 2022	95.44	99.60	94.75	97.11	97.11	3,472,300
Feb 11, 2022	98.71	101.39	93.61	95.01	95.01	3,382,300
Feb 10, 2022	99.09	105.87	96.51	97.81	97.81	8,779,300
Feb 09, 2022	102.33	109.72	102.15	108.13	108.13	5,295,700
Feb 08, 2022	95.29	101.18	94.80	100.51	100.51	2,913,400
Feb 07, 2022	97.59	101.95	95.32	97.91	97.91	2,854,200
Feb 04, 2022	93.53	101.34	93.09	98.49	98.49	4,113,900
Feb 03, 2022	100.23	101.61	91.96	92.29	92.29	6,618,400
Feb 02, 2022	116.18	116.27	102.81	104.17	104.17	3,919,600
Feb 01, 2022	112.40	117.24	110.26	114.62	114.62	3,997,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.28(+2.68%)

Nasdaq11,607.62+375.42(+3.34%)

Russell 20001,765.74+54.07(+3.16%)

Crude Oil107.06-0.56(-0.52%)

Gold1,828.10-2.20(-0.12%)

DoorDash, Inc. (DASH)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.28(+2.68%)

Nasdaq
11,607.62
+375.42(+3.34%)

Russell 2000
1,765.74
+54.07(+3.16%)

Crude Oil
107.06
-0.56(-0.52%)

Gold
1,828.10
-2.20(-0.12%)