DASH
DoorDash, Inc. (DASH)
191.2400
$
-2.3800 (%-1.23)
DASH: DoorDash, Inc. Historical Data
Historical price data, yearly archive and performance analysis for DoorDash, Inc..
Historical Chart
Loading chart...
Average
OPEN 219.0015
CLOSE 219.1378
Low
LOW 155.4
High
HIGH 285.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 168.79 | 172.22 | 168.03 | 170.65 |
| 01/03/2025 | 172.6 | 175 | 171.91 | 174.96 |
| 01/06/2025 | 175 | 175.36 | 172.46 | 175.02 |
| 01/07/2025 | 175.95 | 175.99 | 168.9 | 170 |
| 01/08/2025 | 171.2 | 174.53 | 169.86 | 173.72 |
| 01/10/2025 | 171.9 | 172.15 | 167.82 | 170.12 |
| 01/13/2025 | 169.65 | 169.93 | 166.41 | 168.37 |
| 01/14/2025 | 170.68 | 171.9 | 167.55 | 169.33 |
| 01/15/2025 | 173 | 173.94 | 170.45 | 171.19 |
| 01/16/2025 | 171.43 | 172.75 | 169.33 | 170.85 |
| 01/17/2025 | 174.37 | 174.71 | 172.52 | 174.48 |
| 01/21/2025 | 176.09 | 178.55 | 174.44 | 178.1 |
| 01/22/2025 | 179.67 | 180 | 177.36 | 177.68 |
| 01/23/2025 | 178.05 | 183.48 | 175.55 | 183.13 |
| 01/24/2025 | 183.46 | 184.26 | 181.82 | 183.32 |
| 01/27/2025 | 178.43 | 183.18 | 176.11 | 182.48 |
| 01/28/2025 | 182.48 | 185.38 | 178.26 | 184.49 |
| 01/29/2025 | 184.91 | 186.79 | 184.01 | 185.78 |
| 01/30/2025 | 187.43 | 189.23 | 186.26 | 188.57 |
| 01/31/2025 | 188.57 | 189.99 | 187.3 | 188.83 |
| 02/03/2025 | 186.64 | 192.78 | 185 | 190.8 |
| 02/04/2025 | 190.84 | 194.7 | 190.58 | 194.57 |
| 02/05/2025 | 193.1 | 196.03 | 190.84 | 195.99 |
| 02/06/2025 | 195.83 | 196.98 | 194.4 | 196.45 |
| 02/07/2025 | 197.14 | 199.17 | 195.2 | 195.54 |
| 02/10/2025 | 198.69 | 198.69 | 192.39 | 192.63 |
| 02/11/2025 | 190.92 | 194 | 189.5 | 193.09 |
| 02/12/2025 | 198 | 201.17 | 195.2 | 200.89 |
| 02/13/2025 | 200.89 | 206 | 195.62 | 205.64 |
| 02/14/2025 | 205.74 | 214.64 | 204.87 | 213.38 |
| 02/18/2025 | 213.09 | 215.25 | 209.57 | 211.97 |
| 02/19/2025 | 212.09 | 214.11 | 207.81 | 213.24 |
| 02/20/2025 | 210.53 | 211.3 | 199.49 | 202.25 |
| 02/21/2025 | 202.5 | 206.53 | 198.7 | 199.94 |
| 02/24/2025 | 200.74 | 201.18 | 193.39 | 195.87 |
| 02/25/2025 | 194.94 | 196.24 | 186.88 | 191.27 |
| 02/26/2025 | 194.15 | 202.67 | 192 | 198.6 |
| 02/27/2025 | 200.23 | 203.04 | 195.04 | 195.84 |
| 02/28/2025 | 196 | 199.63 | 193.17 | 198.44 |
| 03/03/2025 | 199.89 | 205 | 196.25 | 198.1 |
| 03/04/2025 | 196.62 | 197.47 | 187.02 | 193.41 |
| 03/05/2025 | 193.52 | 195.94 | 191.02 | 195.08 |
| 03/06/2025 | 190.62 | 192.52 | 178.65 | 180.11 |
| 03/07/2025 | 179.17 | 182.96 | 169.43 | 178.08 |
| 03/10/2025 | 182.49 | 182.91 | 169.87 | 177.86 |
| 03/11/2025 | 176.31 | 185.81 | 175.95 | 183.73 |
| 03/12/2025 | 187.77 | 189.97 | 180.28 | 187.7 |
| 03/13/2025 | 188.43 | 189.27 | 178.07 | 178.29 |
| 03/14/2025 | 180.55 | 186.21 | 180.55 | 183.5 |
| 03/17/2025 | 183 | 191.72 | 182.98 | 189.86 |
| 03/18/2025 | 188.03 | 188.56 | 180.57 | 185.21 |
| 03/19/2025 | 186 | 192.67 | 185.2 | 190.66 |
| 03/20/2025 | 188.07 | 195.21 | 187.87 | 192.93 |
| 03/21/2025 | 190.72 | 194.4 | 187.2 | 190.62 |
| 03/24/2025 | 192.81 | 199.56 | 188.58 | 198.98 |
| 03/25/2025 | 199 | 201.03 | 196.85 | 199.72 |
| 03/26/2025 | 199.24 | 199.67 | 191.46 | 192.87 |
| 03/27/2025 | 192.12 | 195.35 | 189.65 | 194.02 |
| 03/28/2025 | 193.8 | 193.8 | 182.07 | 182.61 |
| 03/31/2025 | 178.01 | 183.26 | 173.87 | 182.77 |
| 04/01/2025 | 182.05 | 183.02 | 178.26 | 182.42 |
| 04/02/2025 | 180.11 | 192.69 | 179.49 | 189.25 |
| 04/03/2025 | 179.5 | 182.12 | 173.35 | 173.99 |
| 04/04/2025 | 165.65 | 170.23 | 162.56 | 163.16 |
| 04/07/2025 | 156.13 | 175.99 | 155.4 | 166.3 |
| 04/08/2025 | 173.39 | 176.28 | 163.3 | 165.75 |
| 04/09/2025 | 164.39 | 190.44 | 164.38 | 188.58 |
| 04/10/2025 | 184.07 | 184.84 | 172.63 | 178.52 |
| 04/11/2025 | 178.52 | 180.76 | 173.81 | 180.49 |
| 04/14/2025 | 185 | 186.18 | 179.42 | 181.85 |
| 04/15/2025 | 181.33 | 185.69 | 180.51 | 181.55 |
| 04/16/2025 | 177.41 | 182.64 | 176.6 | 179.39 |
| 04/17/2025 | 181.25 | 182.89 | 177.98 | 181.24 |
| 04/21/2025 | 178.23 | 180.11 | 168.95 | 171.82 |
| 04/22/2025 | 175.14 | 179 | 173.51 | 176.61 |
| 04/23/2025 | 183.36 | 187 | 180.44 | 181.19 |
| 04/24/2025 | 181.12 | 187.6 | 180.06 | 187.22 |
| 04/25/2025 | 187.22 | 191.1 | 183.2 | 187.76 |
| 04/28/2025 | 188.81 | 190.69 | 186.55 | 187.88 |
| 04/29/2025 | 186.15 | 191.85 | 185.85 | 191.23 |
| 04/30/2025 | 186.19 | 193.3 | 183.76 | 192.89 |
| 05/01/2025 | 194.41 | 197.75 | 192.66 | 196.2 |
| 05/02/2025 | 200.07 | 205.89 | 199.43 | 205.09 |
| 05/05/2025 | 203.22 | 207.23 | 201.05 | 205.4 |
| 05/06/2025 | 193.75 | 195.42 | 185.25 | 190.11 |
| 05/07/2025 | 189.76 | 190.09 | 175.5 | 176.99 |
| 05/08/2025 | 180.46 | 183.75 | 178.36 | 182.96 |
| 05/09/2025 | 183.19 | 185.59 | 180.58 | 183.52 |
| 05/12/2025 | 191.61 | 192.83 | 185.9 | 192.1 |
| 05/13/2025 | 192.09 | 198.45 | 191.78 | 197.8 |
| 05/14/2025 | 197.17 | 199.27 | 195.95 | 196.84 |
| 05/15/2025 | 195.58 | 199.47 | 194.96 | 197.1 |
| 05/16/2025 | 198 | 202.63 | 196.83 | 202 |
| 05/19/2025 | 198.78 | 203.42 | 198.75 | 202.18 |
| 05/20/2025 | 200.9 | 206 | 198.51 | 205.18 |
| 05/21/2025 | 202.49 | 209.64 | 201.5 | 204.77 |
| 05/22/2025 | 204.5 | 206.54 | 200.66 | 200.87 |
| 05/23/2025 | 197.62 | 207.22 | 197.25 | 206.15 |
| 05/27/2025 | 205.44 | 208.56 | 202.52 | 204.89 |
| 05/28/2025 | 204.75 | 210.71 | 204.24 | 206.59 |
| 05/29/2025 | 208.8 | 209.2 | 202.68 | 204.58 |
| 05/30/2025 | 204.1 | 209.39 | 202.7 | 208.65 |
| 06/02/2025 | 209.22 | 213.4 | 207.61 | 212.79 |
| 06/03/2025 | 213.43 | 215.2 | 211.3 | 213.7 |
| 06/04/2025 | 213.29 | 220.64 | 212.4 | 220.23 |
| 06/05/2025 | 219.37 | 220.59 | 213.85 | 215.84 |
| 06/06/2025 | 218.81 | 220.88 | 217.75 | 218.45 |
| 06/09/2025 | 218.03 | 219.83 | 216.96 | 217.49 |
| 06/10/2025 | 216.59 | 219.21 | 210.93 | 214.97 |
| 06/11/2025 | 214.19 | 219.53 | 212.24 | 217.8 |
| 06/12/2025 | 218.08 | 219.42 | 215.68 | 216.6 |
| 06/13/2025 | 214.19 | 220.17 | 213 | 218.96 |
| 06/16/2025 | 220 | 223.29 | 219.63 | 221.73 |
| 06/17/2025 | 221.29 | 222.18 | 218.24 | 219.39 |
| 06/18/2025 | 216.98 | 221.31 | 214.94 | 220.58 |
| 06/20/2025 | 222 | 223.81 | 219.82 | 220.46 |
| 06/23/2025 | 225.26 | 230.87 | 222.48 | 230.32 |
| 06/24/2025 | 231.75 | 237.42 | 231.39 | 236.17 |
| 06/25/2025 | 236.66 | 238.47 | 231.75 | 232.68 |
| 06/26/2025 | 232.65 | 239.83 | 231.75 | 239.64 |
| 06/27/2025 | 239.71 | 242.63 | 235.68 | 242.32 |
| 06/30/2025 | 244.3 | 247.08 | 241.96 | 246.51 |
| 07/01/2025 | 247.62 | 248.74 | 236.54 | 238.01 |
| 07/02/2025 | 237.71 | 242.28 | 236.7 | 238.8 |
| 07/03/2025 | 239.41 | 242.15 | 237.83 | 238.79 |
| 07/07/2025 | 239.34 | 246.94 | 236.57 | 246.89 |
| 07/08/2025 | 247.47 | 248.38 | 238.7 | 241.47 |
| 07/09/2025 | 244.99 | 246.39 | 240.98 | 246.06 |
| 07/10/2025 | 245.61 | 247.26 | 237.76 | 238.24 |
| 07/11/2025 | 238.29 | 241.96 | 237 | 240.44 |
| 07/14/2025 | 240.15 | 243.6 | 238.79 | 242.85 |
| 07/15/2025 | 239.39 | 239.57 | 234.6 | 236.77 |
| 07/16/2025 | 236.94 | 237.85 | 233.92 | 234.5 |
| 07/17/2025 | 235.45 | 236.06 | 232.1 | 235.02 |
| 07/18/2025 | 235.72 | 239.2 | 233.5 | 239.17 |
| 07/21/2025 | 240.44 | 242.66 | 237.68 | 240.53 |
| 07/22/2025 | 240.33 | 240.49 | 234.45 | 239.82 |
| 07/23/2025 | 240.03 | 241.57 | 236 | 240.56 |
| 07/24/2025 | 240.49 | 244.2 | 240.34 | 243.69 |
| 07/25/2025 | 244.78 | 250.23 | 243.36 | 249.92 |
| 07/28/2025 | 250 | 250.71 | 244.02 | 246.44 |
| 07/29/2025 | 247.9 | 248.01 | 240.38 | 243.2 |
| 07/30/2025 | 244.79 | 248.35 | 244.45 | 248 |
| 07/31/2025 | 248.3 | 252.87 | 247.47 | 250.25 |
| 08/01/2025 | 247.72 | 249.24 | 242.01 | 248.35 |
| 08/04/2025 | 251.47 | 258.73 | 248.78 | 258.02 |
| 08/05/2025 | 257.96 | 259.87 | 252.7 | 255.28 |
| 08/06/2025 | 257.24 | 259.85 | 254.39 | 258.08 |
| 08/07/2025 | 272.64 | 278.15 | 259.12 | 270.99 |
| 08/08/2025 | 269.46 | 270.07 | 254.39 | 259.19 |
| 08/11/2025 | 258.19 | 260.14 | 251.13 | 256.09 |
| 08/12/2025 | 258.17 | 264.51 | 257.99 | 264.32 |
| 08/13/2025 | 263.5 | 264.22 | 250.21 | 254.2 |
| 08/14/2025 | 253.66 | 253.66 | 247.1 | 247.44 |
| 08/15/2025 | 248.31 | 249.69 | 243.56 | 248 |
| 08/18/2025 | 248.99 | 254.16 | 248.7 | 253.34 |
| 08/19/2025 | 250.53 | 253.29 | 248.1 | 248.37 |
| 08/20/2025 | 244 | 246.42 | 233.11 | 243.82 |
| 08/21/2025 | 243.47 | 245.34 | 241.96 | 245.18 |
| 08/22/2025 | 245 | 248.19 | 242.81 | 247.32 |
| 08/25/2025 | 247.08 | 247.51 | 242.77 | 245.28 |
| 08/26/2025 | 245.56 | 249.56 | 244.9 | 248.79 |
| 08/27/2025 | 248.01 | 248.42 | 244.04 | 245.65 |
| 08/28/2025 | 245.82 | 248.48 | 244.14 | 247.33 |
| 08/29/2025 | 247.35 | 248.81 | 242.96 | 245.25 |
| 09/02/2025 | 240.89 | 244.74 | 238.2 | 244.1 |
| 09/03/2025 | 244.05 | 254.1 | 243.07 | 248.83 |
| 09/04/2025 | 248.83 | 250.7 | 244.26 | 248.78 |
| 09/05/2025 | 249.72 | 251.49 | 243.55 | 246.85 |
| 09/08/2025 | 249.4 | 254.96 | 248.3 | 250.6 |
| 09/09/2025 | 252.09 | 257.11 | 249.78 | 256.53 |
| 09/10/2025 | 257.57 | 258.8 | 252.55 | 257.43 |
| 09/11/2025 | 258.82 | 262.48 | 258.22 | 260.19 |
| 09/12/2025 | 259.04 | 261.43 | 255.47 | 257.98 |
| 09/15/2025 | 257.77 | 260.56 | 256.29 | 258.09 |
| 09/16/2025 | 257.94 | 263.43 | 257.23 | 263.09 |
| 09/17/2025 | 263.07 | 266.37 | 253.86 | 259.25 |
| 09/18/2025 | 258.92 | 268.29 | 258.15 | 268.07 |
| 09/19/2025 | 268.58 | 269.06 | 264 | 265.29 |
| 09/22/2025 | 264.52 | 266.56 | 262.42 | 262.75 |
| 09/23/2025 | 261.92 | 267.77 | 261 | 265.75 |
| 09/24/2025 | 266.16 | 268.58 | 259.71 | 260.74 |
| 09/25/2025 | 258.49 | 263.76 | 257.5 | 262.08 |
| 09/26/2025 | 263.44 | 264.2 | 259.36 | 262.47 |
| 09/29/2025 | 267.67 | 272.64 | 267 | 272.5 |
| 09/30/2025 | 273.56 | 275.51 | 266 | 271.99 |
| 10/01/2025 | 269.5 | 271.39 | 265.2 | 267.64 |
| 10/02/2025 | 268.9 | 270.44 | 260.15 | 270.09 |
| 10/03/2025 | 270 | 272.44 | 268.14 | 271.22 |
| 10/06/2025 | 274.53 | 282.92 | 273.68 | 281.74 |
| 10/07/2025 | 283.15 | 285.08 | 271.83 | 276.78 |
| 10/08/2025 | 277.73 | 281.63 | 277.44 | 281.05 |
| 10/09/2025 | 280.46 | 282.32 | 275.05 | 275.44 |
| 10/10/2025 | 274.39 | 277.26 | 265.7 | 266.02 |
| 10/13/2025 | 269.01 | 274.07 | 268.54 | 273.52 |
| 10/14/2025 | 272.91 | 275.55 | 266.99 | 270.54 |
| 10/15/2025 | 272.59 | 277.84 | 271.39 | 272.61 |
| 10/16/2025 | 279 | 285.5 | 264.34 | 266.67 |
| 10/17/2025 | 263.86 | 265.38 | 257.71 | 263.06 |
| 10/20/2025 | 263.86 | 267.2 | 262.69 | 265.37 |
| 10/21/2025 | 266.62 | 267.25 | 259.86 | 261.97 |
| 10/22/2025 | 261.52 | 262.83 | 250.38 | 252.31 |
| 10/23/2025 | 251 | 258.94 | 246.72 | 254.59 |
| 10/24/2025 | 255.63 | 261.68 | 253.24 | 258.15 |
| 10/27/2025 | 265.4 | 269 | 262.35 | 263.35 |
| 10/28/2025 | 263.16 | 265.59 | 259.83 | 261.42 |
| 10/29/2025 | 261.29 | 268 | 259.11 | 266.06 |
| 10/30/2025 | 264.17 | 265.46 | 254.03 | 254.07 |
| 10/31/2025 | 257 | 260.74 | 254.1 | 254.37 |
| 11/03/2025 | 255.89 | 258 | 241 | 242.05 |
| 11/04/2025 | 238.41 | 244.17 | 236.39 | 239.93 |
| 11/05/2025 | 241.51 | 241.51 | 234.79 | 238 |
| 11/06/2025 | 211.26 | 211.26 | 194.68 | 196.46 |
| 11/07/2025 | 195.66 | 206.69 | 195.56 | 204.31 |
| 11/10/2025 | 207.52 | 208.64 | 201.41 | 204.08 |
| 11/11/2025 | 202.23 | 203.6 | 198.85 | 200.63 |
| 11/12/2025 | 201.25 | 201.99 | 196.01 | 196.51 |
| 11/13/2025 | 197.75 | 203 | 195 | 195.21 |
| 11/14/2025 | 196.69 | 209.32 | 192.9 | 206.96 |
| 11/17/2025 | 207.34 | 211 | 204.42 | 210.65 |
| 11/18/2025 | 210.8 | 214.34 | 207.2 | 212.08 |
| 11/19/2025 | 216.05 | 216.5 | 201.65 | 202.32 |
| 11/20/2025 | 203.25 | 203.61 | 186.83 | 187.73 |
| 11/21/2025 | 187.63 | 191.31 | 182.04 | 189.63 |
| 11/24/2025 | 190.48 | 190.48 | 184.86 | 188.08 |
| 11/25/2025 | 188.08 | 196.67 | 187.22 | 195.49 |
| 11/26/2025 | 196.95 | 200.49 | 195.33 | 195.98 |
| 11/28/2025 | 196.99 | 199.79 | 196.24 | 198.37 |
| 12/01/2025 | 204.5 | 208.35 | 200.55 | 205.58 |
| 12/02/2025 | 205.58 | 218.67 | 202.29 | 216.98 |
| 12/03/2025 | 216.36 | 223.99 | 215.71 | 222.48 |
| 12/04/2025 | 220.9 | 223.18 | 217.03 | 221.19 |
| 12/05/2025 | 221.19 | 227.71 | 220.48 | 225 |
| 12/08/2025 | 224.65 | 225.65 | 219.38 | 225.43 |
| 12/09/2025 | 225 | 232.63 | 222.64 | 229.99 |
| 12/10/2025 | 228.97 | 229.05 | 216.72 | 220.3 |
| 12/11/2025 | 219.5 | 226.6 | 216.3 | 224.52 |
| 12/12/2025 | 225.01 | 230.18 | 224.52 | 227.49 |
| 12/15/2025 | 228.58 | 229.77 | 221.18 | 226.98 |
| 12/16/2025 | 226.88 | 229.95 | 225 | 227.94 |
| 12/17/2025 | 228.99 | 229.91 | 221.18 | 221.3 |
| 12/18/2025 | 224.11 | 233.49 | 223.65 | 230.94 |
| 12/19/2025 | 232.24 | 239 | 231.46 | 234.25 |
| 12/22/2025 | 235.86 | 235.98 | 232 | 234.89 |
| 12/23/2025 | 233.29 | 233.98 | 230.1 | 232.7 |
| 12/24/2025 | 231.98 | 233.24 | 230.57 | 232.06 |
| 12/26/2025 | 232.52 | 234.7 | 231.76 | 233.95 |
| 12/29/2025 | 233.07 | 235 | 230.09 | 231.01 |
| 12/30/2025 | 230.24 | 231.52 | 228 | 228.13 |
| 12/31/2025 | 228.41 | 228.61 | 226.08 | 226.48 |