DASH: DoorDash, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 76.6271

CLOSE 76.396

Low

LOW 41.365

High

HIGH 152.495

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	149.61	150.1648	144.69	145.34
01/04/2022	143.14	143.86	131.76	135.91
01/05/2022	134.49	139.39	127.69	127.97
01/06/2022	127.43	140.75	126.06	137.28
01/07/2022	136.57	138.87	130	132.27
01/10/2022	129.97	133.57	121.49	133.45
01/11/2022	133.56	144.95	132.2492	143.64
01/12/2022	148.34	152.495	140.56	140.66
01/13/2022	139.68	140.93	131.56	131.78
01/14/2022	130.87	134.54	127.83	131.53
01/18/2022	129.85	131.11	125.05	128.58
01/19/2022	128.4	133.02	125.6	131.76
01/20/2022	134.125	136.85	126.38	126.78
01/21/2022	126.03	126.41	116.25	116.95
01/24/2022	112.04	119.05	106.28	117.35
01/25/2022	113	114.4	106.27	109.39
01/26/2022	113	113.71	99.33	101.47
01/27/2022	103.15	106.18	95.88	96.09
01/28/2022	99.3	105.06	92.78	103.67
01/31/2022	104.89	114.97	104.89	113.49
02/01/2022	112.4	117.24	110.26	114.62
02/02/2022	116.18	116.27	102.81	104.17
02/03/2022	100.23	101.61	91.9601	92.29
02/04/2022	93.53	101.34	93.09	98.49
02/07/2022	97.59	101.95	95.315	97.91
02/08/2022	95.29	101.18	94.8	100.51
02/09/2022	102.33	109.72	102.15	108.13
02/10/2022	99.09	105.8694	96.51	97.81
02/11/2022	98.71	101.39	93.61	95.01
02/14/2022	95.44	99.6	94.75	97.11
02/15/2022	99.52	101.99	95.75	101.81
02/16/2022	99.79	100.205	93.55	94.89
02/17/2022	115.601	116	100.53	105.03
02/18/2022	101.05	105.39	95.93	96.21
02/22/2022	95	102.89	89.52	93.17
02/23/2022	94.17	96.1	89.3	90.55
02/24/2022	86.88	100.92	85.1769	100.42
02/25/2022	97.7	100.9	94.2799	100.34
02/28/2022	101.03	105.875	97.56	104.95
03/01/2022	103.99	105.05	100.4	102.43
03/02/2022	103.6	104.32	100	103.62
03/03/2022	102.4	105.15	99.81	101.68
03/04/2022	101.63	102	88.08	89.86
03/07/2022	92.73	93.21	79.11	79.86
03/08/2022	80.36	87.22	77.32	85.01
03/09/2022	86.96	93.61	86.96	91.84
03/10/2022	90	92.23	87.24	89.65
03/11/2022	92.63	94.7899	86.48	86.97
03/14/2022	84.9	86.09	74.3201	76.06
03/15/2022	76.02	80.77	76	79.77
03/16/2022	83.2	90.78	83	90.5
03/17/2022	88.2	96.825	87.88	96.09
03/18/2022	97.15	107.56	96.88	107.29
03/21/2022	103.24	108.4	102.37	107.1
03/22/2022	105.92	112.82	105.19	111.25
03/23/2022	108	116.81	107.1636	114.34
03/24/2022	114.49	115.66	108.59	114.88
03/25/2022	113.94	114.045	104.17	105.29
03/28/2022	106.66	115.11	104.86	114.43
03/29/2022	116.85	125.11	115.46	123.55
03/30/2022	122.3	129.24	113.4	118.23
03/31/2022	117.73	120.3193	115.26	117.19
04/01/2022	118.8	121.97	117.25	120.9
04/04/2022	122.56	130.2	121.96	127.21
04/05/2022	127.65	127.96	115.7	118.2
04/06/2022	115.19	115.19	106.59	113.6
04/07/2022	112.65	116.18	107.28	110.91
04/08/2022	109	111.88	105.31	106.42
04/11/2022	104.22	105.86	101.54	104.72
04/12/2022	107.74	112.75	103.78	104.42
04/13/2022	103.86	112.14	102.835	110.76
04/14/2022	109.91	112.48	107.82	109.31
04/18/2022	106.46	108	99.22	103.1
04/19/2022	103.1	108.49	101	106.51
04/20/2022	107.65	107.65	99.0501	100.14
04/21/2022	101.86	103.5	91.16	91.95
04/22/2022	91.49	95.5	88.69	89
04/25/2022	88	93.1675	87.02	91.25
04/26/2022	90.79	91.43	83.58	84.26
04/27/2022	84.47	87.85	81.34	82.22
04/28/2022	84.95	88.45	82.695	87.39
04/29/2022	84.63	89.73	81.27	81.43
05/02/2022	81.62	85.37	78.79	82.26
05/03/2022	81.39	83.46	78.84	79.18
05/04/2022	76.4	82.27	70.5	81.64
05/05/2022	78.12	78.43	70.04	73.15
05/06/2022	72.56	76.9999	63.11	72.11
05/09/2022	69.02	71.7	63.32	64.18
05/10/2022	67.46	69.94	62.03	68.53
05/11/2022	66.23	69.08	58.39	59.51
05/12/2022	58.88	70.84	57.6	65.59
05/13/2022	70.28	76.5	68.46	73.71
05/16/2022	71.5	73.55	65.58	65.79
05/17/2022	69.02	71.17	67.43	69.38
05/18/2022	67.1	68.45	63	63.63
05/19/2022	64	69	61.22	66.95
05/20/2022	69.21	69.98	60.63	66.23
05/23/2022	65	67.955	63.15	67.81
05/24/2022	67.3	67.5	60.905	62.66
05/25/2022	61.36	69.49	61.36	68.48
05/26/2022	68.51	75	68.205	73.69
05/27/2022	75.6	79.1122	75.33	78.09
05/31/2022	78.8	81.44	75.505	76.91
06/01/2022	77.2	77.44	69.7	71.95
06/02/2022	70.2	73.08	67.74	72.97
06/03/2022	68.9	71.1146	66.65	68.04
06/06/2022	70.6	71.625	67.8	69.95
06/07/2022	68.5	70.225	67.72	69.93
06/08/2022	70	74.7399	69.25	73.79
06/09/2022	72.05	72.47	68.24	68.65
06/10/2022	66.28	66.75	61.2301	62.18
06/13/2022	58.57	60.22	57.96	58.38
06/14/2022	58.7	60.29	57.31	58.46
06/15/2022	59.24	64.71	59.24	63.62
06/16/2022	59.82	60.4973	56.67	58.38
06/17/2022	58.1	62.8	58.1	61.69
06/21/2022	62.82	66.03	62.81	63.07
06/22/2022	62	66.8	61.64	65.15
06/23/2022	66.12	70.64	65.04	70.27
06/24/2022	72	74.88	70.76	74.11
06/27/2022	74.25	74.64	70.07	71.2
06/28/2022	71.24	73.05	67.18	67.45
06/29/2022	66.07	68.07	64.58	67.42
06/30/2022	66.32	66.71	60.52	64.17
07/01/2022	65.05	69.33	65.05	67.95
07/05/2022	66.22	75.06	65.69	74.9
07/06/2022	67.79	70	66.84	69.36
07/07/2022	69.33	76	68.18	76
07/08/2022	74.2	77.415	72.56	74.96
07/11/2022	74.19	74.59	70.74	71.32
07/12/2022	72.08	73.92	70.4	71.13
07/13/2022	68.35	74.2	68.01	71.74
07/14/2022	71.24	71.675	68.34	69.33
07/15/2022	71.4	71.5	67.68	70.1
07/18/2022	71.78	75.8	71.7376	72.44
07/19/2022	74	75.115	72.35	73.74
07/20/2022	75.05	78.2	72.21	77.17
07/21/2022	76.4	77.81	73.88	77.61
07/22/2022	79.01	79.37	72.05	73.45
07/25/2022	73.12	73.23	70.35	71.76
07/26/2022	70.01	70.27	67.13	68.7
07/27/2022	70.76	71.99	68.45	71.42
07/28/2022	71	71.72	66.63	70.07
07/29/2022	68.62	70.53	68.02	69.75
08/01/2022	68.4	72.31	66.71	72.03
08/02/2022	74.32	77.64	74.091	75.74
08/03/2022	77	80	76.6785	79.5
08/04/2022	80.95	82.39	78.905	81.36
08/05/2022	84.16	87	79.5	80.29
08/08/2022	81.04	83.86	74.87	75.54
08/09/2022	74.4	74.51	70.46	73.03
08/10/2022	76.24	81.3	75.76	80.6
08/11/2022	81.64	84.19	77.53	77.89
08/12/2022	77.81	78.8999	76.0949	77.37
08/15/2022	76.44	78.69	76.32	77.76
08/16/2022	77.4	77.44	73.3	73.57
08/17/2022	72.03	72.03	67.36	68.18
08/18/2022	67.57	68.1299	66.09	66.7
08/19/2022	64.27	65.58	62.7	64.99
08/22/2022	64.05	65.62	62.1	63.33
08/23/2022	64.14	65.6	63.18	63.62
08/24/2022	63.38	65.9	63	64.12
08/25/2022	65.22	65.3899	63.38	64.95
08/26/2022	64.81	65.5889	60.9	61.66
08/29/2022	60.59	64	60	60.56
08/30/2022	61.99	62.66	59.61	61.42
08/31/2022	62	62.36	59.48	59.9
09/01/2022	58.8	59.6582	56.6	58.88
09/02/2022	60	60.43	57.72	58.23
09/06/2022	58.26	58.86	56.95	58.23
09/07/2022	57.79	59.3	57.25	59.12
09/08/2022	57.5	60.78	57.5	59.33
09/09/2022	60	65.135	59.83	64.31
09/12/2022	64.78	65.96	63.85	65.87
09/13/2022	62.056	63.05	60.52	62.07
09/14/2022	61.51	64.65	61.33	64.53
09/15/2022	64.33	68.16	63.95	64.41
09/16/2022	61.69	62.56	59.11	59.13
09/19/2022	58.45	59.34	56.9137	58.88
09/20/2022	58.25	59.54	57.57	57.66
09/21/2022	57.8	60.39	57.1	57.17
09/22/2022	56.79	57.51	53.73	54
09/23/2022	52.82	53.53	50.54	52.01
09/26/2022	51.52	53.43	50.44	50.73
09/27/2022	52.34	53.18	50.2001	51.15
09/28/2022	51.22	53.04	51.01	52.7
09/29/2022	51.07	51.56	48.94	49.84
09/30/2022	49.44	51.435	49.3867	49.45
10/03/2022	49.73	51.37	47.52	50.52
10/04/2022	52.44	54.73	52.18	54.16
10/05/2022	52.5	53.7	50.81	52.99
10/06/2022	53.27	54.06	51.79	52.99
10/07/2022	51.09	51.35	48.86	49.39
10/10/2022	49.6	49.8	46.56	47.71
10/11/2022	44.75	46.72	41.77	44.85
10/12/2022	44.85	47.17	44.35	46.72
10/13/2022	44	47.32	43.11	45.91
10/14/2022	47	47.4	43.05	43.06
10/17/2022	44.43	46.71	44.43	45.71
10/18/2022	47.4	48.76	45.855	46.9
10/19/2022	45.5	46.34	44.56	45.78
10/20/2022	46.13	47.93	45.385	45.53
10/21/2022	44.86	45.33	43.42	45.23
10/24/2022	44.6	44.96	41.365	44.43
10/25/2022	44.87	47.6	44.44	47.46
10/26/2022	46.84	49.515	46.35	47.23
10/27/2022	47.41	48.32	45.86	46.34
10/28/2022	45.31	47.71	44.54	47.06
10/31/2022	45.42	45.64	42.18	43.53
11/01/2022	46.5	47.6	44.54	45.1
11/02/2022	44.57	47.36	44.54	45.12
11/03/2022	44.75	48.02	44.5	47.61
11/04/2022	54.22	56.98	48.31	51.57
11/07/2022	53.45	54.56	50.95	52.1
11/08/2022	52.22	56.47	51.295	54.53
11/09/2022	53.48	54.4006	51.87	53.25
11/10/2022	58.04	60.5	57	59.46
11/11/2022	60.51	64.26	58.5	62.99
11/14/2022	61.88	63.79	60.12	62.02
11/15/2022	64.8	65.49	61.89	63.38
11/16/2022	61.41	62.23	60.45	60.78
11/17/2022	58.83	60.25	58.07	58.7
11/18/2022	60.05	60.06	56.77	58.29
11/21/2022	56.7	57.105	54.5	55.27
11/22/2022	55.31	55.745	53.0302	53.95
11/23/2022	54.61	57.09	53.69	56.58
11/25/2022	55.69	56.44	55.14	55.47
11/28/2022	55	57.08	54.44	54.65
11/29/2022	55.31	55.54	53.24	53.34
11/30/2022	55.3	58.64	54.76	58.25
12/01/2022	57.92	59.94	56.57	57.12
12/02/2022	53.01	56.22	52.62	55.19
12/05/2022	54.85	54.99	52.95	53.23
12/06/2022	52.91	53.97	51.83	52.71
12/07/2022	52	53.96	51.53	53.62
12/08/2022	54.16	55.25	53.4413	54.01
12/09/2022	53.26	55.54	52.82	55.27
12/12/2022	55.59	58.06	55.3	58.02
12/13/2022	61.21	62.32	56.97	58.24
12/14/2022	58	59.0499	56.89	58.5
12/15/2022	57.5	58	54.38	55.25
12/16/2022	55.05	55.15	51.72	52.52
12/19/2022	52.79	53.74	51.13	51.44
12/20/2022	51.03	52.57	50.1682	51.33
12/21/2022	52	53.93	51.725	52.92
12/22/2022	52	52.04	49.7	51.36
12/23/2022	50.97	51.23	49.755	50.69
12/27/2022	50	50.02	47.84	48.43
12/28/2022	48.01	48.5599	46.82	46.85
12/29/2022	47.25	49.75	46.32	49.58
12/30/2022	48.19	49.27	47.97	48.82

Menu

Create your free account now!

DASH: DoorDash, Inc. Historical Data

2022 Historical Chart

Average

Low

High