DASH: DoorDash, Inc. Historical Data

2023 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 73.3717

CLOSE 73.5082

Low

LOW 45.932

High

HIGH 103.9799

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	49.98	51.08	47.825	48.36
01/04/2023	49.35	50.19	47.72	48.93
01/05/2023	48.17	48.25	46.8	47.13
01/06/2023	47.32	48.35	45.932	48
01/09/2023	46.5	49.74	46.25	48.05
01/10/2023	47.73	48.8804	46.49	48.04
01/11/2023	49	51.928	48.27	51.8
01/12/2023	53	53.28	49.45	52.03
01/13/2023	50.75	52.91	50.58	52.34
01/17/2023	53.09	55.53	52.145	54.47
01/18/2023	55.53	57.53	55.0401	55.31
01/19/2023	54.07	55.155	53.01	54.65
01/20/2023	55.57	58.05	55.49	58.02
01/23/2023	58.47	60.9	57.95	60.59
01/24/2023	60	61.1799	59.23	59.53
01/25/2023	57.43	59.73	56.47	59.53
01/26/2023	61.49	62.05	56.83	56.95
01/27/2023	56.64	59.53	55.95	58.63
01/30/2023	57.55	58.505	56.22	56.56
01/31/2023	56.79	58	56.02	57.92
02/01/2023	57.45	59.535	56.01	58.91
02/02/2023	62	65.35	61.27	63.81
02/03/2023	60.18	62.02	58.89	59.04
02/06/2023	58.02	59.9	58.01	59.68
02/07/2023	59.63	60.39	57.8	60.02
02/08/2023	62.98	65.69	61.7	62.38
02/09/2023	62.76	64.61	61.12	61.85
02/10/2023	59.97	60.3	56.79	57.72
02/13/2023	58.05	59.57	57.45	59.29
02/14/2023	58.59	62.11	57.845	61.61
02/15/2023	63.24	68.4	62.6801	68.18
02/16/2023	66.85	70.13	65.72	66.89
02/17/2023	69.78	70.05	60.42	61.81
02/21/2023	59.97	60.86	57.22	58.06
02/22/2023	58.26	59.73	56.96	57.89
02/23/2023	58.3	58.4	55.05	56.57
02/24/2023	54.89	55.45	53.4914	55.09
02/27/2023	55.28	55.4455	53.78	54.19
02/28/2023	54.46	55.21	53.81	54.66
03/01/2023	54.59	55.13	53.62	53.92
03/02/2023	52.86	55.35	52.6	55.28
03/03/2023	55.79	57.38	55.42	57.34
03/06/2023	57.52	57.7799	55.81	55.95
03/07/2023	55.68	59.7	55.56	58.16
03/08/2023	57.2	58.7399	56.83	58.2
03/09/2023	57.61	59.46	55.07	55.28
03/10/2023	55.29	55.64	52.67	53.23
03/13/2023	52.43	55.5	51.5	53.8
03/14/2023	57.04	58.45	56.4	56.99
03/15/2023	56.04	58.6156	55.75	58.47
03/16/2023	58.34	61.05	58.17	60.73
03/17/2023	61.09	61.78	59.33	59.64
03/20/2023	59	59.71	58.14	59.32
03/21/2023	60.08	60.9398	59.565	60.37
03/22/2023	60.91	61.5414	59.01	59.12
03/23/2023	60.36	61.99	59.56	60.31
03/24/2023	60.35	60.79	59.22	60.67
03/27/2023	61.41	61.54	59.73	59.9
03/28/2023	59.72	60.15	58.69	59.04
03/29/2023	59.92	60.93	59.17	59.86
03/30/2023	61.09	62.26	60.81	61.78
03/31/2023	61.83	64.465	61.4	63.56
04/03/2023	62.5	64.21	62.33	63.94
04/04/2023	64.4	65.145	63.21	63.34
04/05/2023	62.79	62.89	59.39	60.86
04/06/2023	60.33	60.86	58.28	60.68
04/10/2023	59.52	61.79	58.74	61.58
04/11/2023	61.52	63.265	61.48	62.92
04/12/2023	64.33	65.12	59.71	60.1
04/13/2023	60.98	62.68	60.4	61.45
04/14/2023	60.95	62.08	60.6146	61.72
04/17/2023	61.62	62.22	60.53	60.62
04/18/2023	61.5	62.43	60.83	62.39
04/19/2023	61.42	62.415	60.6201	61.73
04/20/2023	60.55	60.97	59.51	59.56
04/21/2023	59.67	61.29	58.54	61.29
04/24/2023	61.64	62.12	59.28	59.88
04/25/2023	58.98	59.3186	56.59	56.82
04/26/2023	57.72	58.47	56.96	57.5
04/27/2023	58.44	59.27	57.86	58.42
04/28/2023	58.06	61.25	57.39	61.19
05/01/2023	60.93	62.875	60.45	62.2
05/02/2023	63.5	64.23	60.92	61.62
05/03/2023	61.72	63.88	61.28	62.36
05/04/2023	62.62	63.67	62.27	62.83
05/05/2023	65	65.31	60.36	62.9
05/08/2023	62.9	67.27	62.9	66.77
05/09/2023	66.46	69.28	65.87	67.3
05/10/2023	68.24	69.34	66.44	68.76
05/11/2023	68.94	68.96	67.09	67.22
05/12/2023	67.25	67.645	65.24	65.87
05/15/2023	66.27	67.07	65.56	66.2
05/16/2023	65.55	65.81	63.73	64.18
05/17/2023	64	65.73	63.73	65.22
05/18/2023	65	67.495	64.73	66.97
05/19/2023	67.06	67.0754	65.81	66.98
05/22/2023	66.56	67.88	63.63	65.63
05/23/2023	64.78	67.3	64.65	66.03
05/24/2023	65.36	67.31	65.3	66
05/25/2023	66.98	67.42	65.76	66.5
05/26/2023	66.68	68.43	66.5	67.44
05/30/2023	68.34	68.34	64.68	64.94
05/31/2023	64.01	65.4	62.83	65.29
06/01/2023	64.83	69.09	64.59	67.57
06/02/2023	69	69.96	67.48	67.88
06/05/2023	67.66	69.8535	67	69.35
06/06/2023	68.76	71.76	67.95	71.19
06/07/2023	71.42	71.42	68.71	70.15
06/08/2023	69.17	71.39	69	69.97
06/09/2023	70.23	72.44	69.68	71.78
06/12/2023	72	72.72	70.6584	72.37
06/13/2023	73.38	73.6	71.14	73.16
06/14/2023	72.02	72.02	70.39	71.5
06/15/2023	71.14	73.08	70.69	71.76
06/16/2023	72.37	73.56	71.76	73.26
06/20/2023	72.11	73.335	71.67	73
06/21/2023	72.98	73.815	71.85	72.91
06/22/2023	72.79	73.87	72.25	72.77
06/23/2023	72.05	73.26	71.22	72.64
06/26/2023	72.09	75.15	72.04	73.58
06/27/2023	74.47	74.87	73.13	74.76
06/28/2023	74.87	77.235	74.8	76.49
06/29/2023	76.39	76.64	74.99	75.45
06/30/2023	76.67	77.8	76.22	76.42
07/03/2023	76.74	78.76	76.74	78.71
07/05/2023	78.42	79.18	77.65	79.07
07/06/2023	77.67	78.5299	75.065	76.99
07/07/2023	77.36	78.74	77.04	77.95
07/10/2023	78.01	78.44	76.83	77.61
07/11/2023	77.61	80.02	77.39	79.85
07/12/2023	81.19	81.35	79.44	80.59
07/13/2023	81.7	84.115	81.55	83.29
07/14/2023	83.5	84.07	81.69	83.96
07/17/2023	83.69	85.71	82.91	85.34
07/18/2023	85.34	86.25	84.31	85.07
07/19/2023	85	86.07	83.98	85.1
07/20/2023	83.85	85.0265	83.41	83.64
07/21/2023	84.75	85.32	84.24	84.5
07/24/2023	85.29	85.69	83.66	84.31
07/25/2023	85.44	86.42	84.65	85.4
07/26/2023	85.24	87.1	84.72	86.11
07/27/2023	87.09	87.955	85.45	86.04
07/28/2023	87.65	90.86	87.57	89.65
07/31/2023	90.11	92.61	89.84	90.79
08/01/2023	89.5	90	85.94	86.59
08/02/2023	84.38	86.81	83.805	85.98
08/03/2023	86.29	89.73	84.33	85.46
08/04/2023	85.95	87.24	83.07	83.6
08/07/2023	83.06	84.68	80.86	84.36
08/08/2023	83.62	84.73	82.54	84.63
08/09/2023	84.21	84.29	81.38	82.38
08/10/2023	83.02	83.08	81.25	82.39
08/11/2023	81.41	81.41	78.57	79.19
08/14/2023	78.5	80.06	78.03	79.89
08/15/2023	79.43	79.86	78.16	78.83
08/16/2023	78.74	80.24	78.52	79.79
08/17/2023	80.64	80.78	77.64	77.88
08/18/2023	77.2	78.27	76.25	77.82
08/21/2023	78.15	78.96	75.06	76.6
08/22/2023	77.49	78.86	77.13	77.84
08/23/2023	78.01	78.4	76.94	77.34
08/24/2023	77.22	77.32	75.62	76.13
08/25/2023	76.46	78.38	76.365	78.02
08/28/2023	78	79.07	77.23	78.5
08/29/2023	78.24	82.47	78.05	81.96
08/30/2023	81	83.48	80.18	82.73
08/31/2023	82.99	84.74	82.92	84.13
09/01/2023	85	85.38	83.6	84.04
09/05/2023	83.99	84.29	83.25	83.68
09/06/2023	83.1	83.1	81.45	82.59
09/07/2023	81.39	82.29	80.04	82.02
09/08/2023	81.81	82.37	80.13	82.17
09/11/2023	83.84	84.19	82.7901	83.29
09/12/2023	82.43	84.17	82.2	82.87
09/13/2023	82.49	82.995	81.67	82.23
09/14/2023	83.01	83.92	82.065	82.98
09/15/2023	80.5	81.31	79.16	80.93
09/18/2023	81.35	83.88	80.81	80.92
09/19/2023	79.95	80.53	76.54	79.19
09/20/2023	79.41	80.2	78.69	78.95
09/21/2023	78.19	78.23	75.555	75.61
09/22/2023	76.08	77.37	75.62	76.18
09/25/2023	75.42	76.3	75.07	75.47
09/26/2023	75.07	76.095	74.1291	74.58
09/27/2023	74.94	78.32	74.73	78.15
09/28/2023	77.11	79.74	76.6	77.8
09/29/2023	78.65	80.915	78.65	79.47
10/02/2023	78.58	79.59	78.2	79.44
10/03/2023	79.16	79.86	76.6	77.25
10/04/2023	77.73	78.98	77.26	77.93
10/05/2023	77.18	77.42	72.6717	73.81
10/06/2023	73	74.75	71.91	74.51
10/09/2023	73.64	76.8999	72.7001	76.08
10/10/2023	76.33	81.615	76.09	81.43
10/11/2023	81.8	83.84	80.51	80.8
10/12/2023	80.9	82.3	79.68	80.1
10/13/2023	80.44	80.7077	74.89	75.37
10/16/2023	75.04	76.705	73.74	76.42
10/17/2023	75.49	76.65	74.58	75.88
10/18/2023	74.99	76.9	74.08	74.5
10/19/2023	75	75.26	72.86	73.37
10/20/2023	73.31	74.3	72.01	73.07
10/23/2023	72.01	75.76	72.01	74.81
10/24/2023	75.42	77.49	75.35	76.36
10/25/2023	75.23	75.595	71.81	72.28
10/26/2023	72.48	72.82	69.9	71.03
10/27/2023	72	73.135	70.5	70.65
10/30/2023	71.61	73.765	71.38	73.21
10/31/2023	73.8	75.545	72.65	74.95
11/01/2023	75.42	76.4	74.22	75.9
11/02/2023	85.09	90.34	84.39	87.79
11/03/2023	88.05	93.19	87.96	92.49
11/06/2023	92.49	92.49	86.951	89.04
11/07/2023	89.5	90.235	87.71	88.91
11/08/2023	88.18	88.92	86.3	87.31
11/09/2023	87.9	88.08	83.58	84.53
11/10/2023	85.32	88.25	85.06	87.47
11/13/2023	86.7	90.42	86.33	89.77
11/14/2023	91.54	94.1725	90.87	93.69
11/15/2023	94.55	95.89	93.56	95.16
11/16/2023	94.99	95.3	93.835	95.09
11/17/2023	95.54	95.6983	94.26	95.23
11/20/2023	94.5	96.01	93.65	95.75
11/21/2023	94.25	95.58	93.61	94.6
11/22/2023	95	95.61	93.8	95.35
11/24/2023	93.84	94.88	93.07	93.81
11/27/2023	93.3	95.07	92.56	93.95
11/28/2023	93.97	95.6588	93.255	94.44
11/29/2023	95	96.99	93.75	94.96
11/30/2023	94.81	95.535	92.58	93.98
12/01/2023	93.05	96.71	93.05	96.58
12/04/2023	96.12	99.25	95.5686	98.36
12/05/2023	97.98	97.98	95.075	96.235
12/06/2023	98	99.33	96.54	96.85
12/07/2023	96.66	99.555	95.98	98.97
12/08/2023	99	100.73	97.46	100
12/11/2023	102.31	103.9799	100.98	101.5
12/12/2023	100.81	101.65	100.45	101
12/13/2023	101.19	101.48	99.13	100.43
12/14/2023	101.51	102.2425	99.665	101.76
12/15/2023	102.74	103.31	100.22	101.57
12/18/2023	102.58	103.66	100.74	102.71
12/19/2023	103.25	103.79	101.32	101.46
12/20/2023	101.02	102.23	98.65	98.72
12/21/2023	99.99	100.8782	98.5	100.56
12/22/2023	100.35	101.51	99.31	100.53
12/26/2023	100.98	100.98	99.13	99.86
12/27/2023	100.24	100.905	99.62	100.69
12/28/2023	100.8	100.81	99.24	100.21
12/29/2023	99.66	100.57	98.4	98.89

Menu

Create your free account now!

DASH: DoorDash, Inc. Historical Data

2023 Historical Chart

Average

Low

High