DoorDash, Inc.
DASH · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | $184.87 | $189.56 | $180.43 | $189.15 | +3.83% | 4.24M |
| Oct 1, 2026 | $183.69 | $185.78 | $179.59 | $182.18 | -0.75% | 4.17M |
| Sep 30, 2026 | $187.71 | $189.96 | $182.51 | $183.55 | -1.90% | 4.25M |
| Sep 29, 2026 | $180.23 | $188.14 | $179.12 | $187.10 | +4.88% | 5.75M |
| Sep 28, 2026 | $188.53 | $191.40 | $178.04 | $178.39 | -7.74% | 6.85M |
| Sep 25, 2026 | $187.82 | $193.67 | $187.53 | $193.36 | +3.11% | 2.87M |
| Sep 24, 2026 | $189.00 | $192.56 | $182.14 | $187.53 | -0.92% | 5.53M |
| Sep 23, 2026 | $190.63 | $191.36 | $184.85 | $189.27 | -1.53% | 5.84M |
| Sep 22, 2026 | $198.05 | $200.59 | $191.98 | $192.21 | -0.84% | 5.22M |
| Sep 21, 2026 | $193.85 | $194.95 | $188.71 | $193.83 | +0.46% | 5.06M |
| Sep 18, 2026 | $194.56 | $196.01 | $192.35 | $192.94 | -0.83% | 7.22M |
| Sep 17, 2026 | $200.76 | $201.49 | $193.47 | $194.56 | -1.12% | 2.76M |
| Sep 16, 2026 | $198.31 | $198.31 | $193.98 | $196.76 | -0.76% | 3.04M |
| Sep 15, 2026 | $200.06 | $203.82 | $197.59 | $198.26 | -2.59% | 3.15M |
| Sep 14, 2026 | $200.37 | $204.09 | $199.39 | $203.54 | +0.79% | 2.27M |
| Sep 11, 2026 | $202.05 | $204.99 | $201.28 | $201.95 | +0.46% | 2.18M |
| Sep 10, 2026 | $194.00 | $202.54 | $191.75 | $201.03 | +1.92% | 3.36M |
| Sep 9, 2026 | $198.30 | $199.09 | $193.42 | $197.25 | -1.59% | 4.50M |
| Sep 8, 2026 | $208.94 | $209.00 | $199.67 | $200.44 | -5.33% | 4.54M |
| Sep 4, 2026 | $221.50 | $222.05 | $211.18 | $211.73 | -4.63% | 4.17M |
| Sep 3, 2026 | $229.63 | $232.00 | $221.61 | $222.00 | -1.87% | 3.30M |
| Sep 2, 2026 | $225.73 | $227.58 | $222.11 | $226.24 | +0.26% | 3.39M |
| Sep 1, 2026 | $230.09 | $232.87 | $225.26 | $225.66 | -2.62% | 3.51M |
| Aug 31, 2026 | $235.80 | $238.31 | $231.21 | $231.74 | -2.11% | 3.36M |
| Aug 28, 2026 | $233.37 | $238.83 | $232.71 | $236.74 | +2.09% | 3.00M |
| Aug 27, 2026 | $235.94 | $235.94 | $229.68 | $231.89 | -2.13% | 3.44M |
| Aug 26, 2026 | $233.10 | $238.52 | $232.00 | $236.93 | +1.47% | 5.01M |
| Aug 25, 2026 | $229.28 | $234.63 | $227.00 | $233.50 | +1.94% | 4.10M |
| Aug 24, 2026 | $222.03 | $230.07 | $219.98 | $229.06 | +2.49% | 3.88M |
| Aug 21, 2026 | $223.47 | $225.95 | $219.16 | $223.49 | +0.51% | 3.76M |
| Aug 20, 2026 | $219.01 | $224.04 | $216.01 | $222.36 | +0.97% | 5.87M |
| Aug 19, 2026 | $216.70 | $222.39 | $215.85 | $220.22 | +1.79% | 4.60M |
| Aug 18, 2026 | $212.89 | $222.81 | $212.66 | $216.35 | +1.71% | 6.41M |
| Aug 17, 2026 | $214.69 | $218.94 | $212.02 | $212.72 | -1.98% | 4.45M |
| Aug 14, 2026 | $215.38 | $219.53 | $213.25 | $217.02 | +0.35% | 2.63M |
| Aug 13, 2026 | $213.67 | $218.38 | $210.15 | $216.26 | +1.77% | 3.20M |
| Aug 12, 2026 | $212.88 | $215.22 | $210.11 | $212.49 | +0.23% | 3.11M |
| Aug 11, 2026 | $209.71 | $216.35 | $206.25 | $212.00 | +1.02% | 4.30M |
| Aug 10, 2026 | $212.50 | $215.99 | $207.54 | $209.86 | -2.96% | 6.82M |
| Aug 7, 2026 | $212.25 | $222.39 | $209.62 | $216.26 | +1.41% | 6.26M |
| Aug 6, 2026 | $214.67 | $218.03 | $207.18 | $213.26 | +2.89% | 8.60M |
| Aug 5, 2026 | $204.21 | $208.19 | $203.10 | $207.27 | +2.42% | 5.05M |
| Aug 4, 2026 | $201.63 | $204.50 | $199.28 | $202.37 | +0.93% | 3.84M |
| Aug 3, 2026 | $200.45 | $203.88 | $197.93 | $200.50 | +2.21% | 3.46M |
| Jul 31, 2026 | $197.57 | $198.47 | $193.54 | $196.16 | -0.69% | 3.11M |
| Jul 30, 2026 | $189.95 | $197.84 | $188.82 | $197.53 | +2.07% | 3.44M |
| Jul 29, 2026 | $195.20 | $199.89 | $192.82 | $193.53 | -1.02% | 3.88M |
| Jul 28, 2026 | $185.55 | $195.79 | $185.55 | $195.52 | +6.05% | 3.72M |
| Jul 27, 2026 | $177.50 | $185.55 | $177.29 | $184.37 | +6.63% | 3.64M |
| Jul 24, 2026 | $171.00 | $175.55 | $169.67 | $172.91 | +1.85% | 3.69M |
| Jul 23, 2026 | $174.43 | $175.20 | $166.58 | $169.77 | -4.48% | 4.93M |
| Jul 22, 2026 | $187.55 | $188.53 | $176.10 | $177.73 | -5.48% | 3.76M |
| Jul 21, 2026 | $186.96 | $189.14 | $185.24 | $188.04 | -0.52% | 2.81M |
| Jul 20, 2026 | $184.65 | $191.55 | $183.97 | $189.02 | +2.65% | 2.83M |
| Jul 17, 2026 | $186.15 | $189.75 | $181.68 | $184.14 | -1.19% | 2.56M |
| Jul 16, 2026 | $192.31 | $194.50 | $185.01 | $186.36 | -2.00% | 3.25M |
| Jul 15, 2026 | $188.05 | $194.17 | $186.46 | $190.16 | +1.26% | 3.90M |
| Jul 14, 2026 | $185.90 | $190.79 | $184.55 | $187.79 | -0.94% | 3.10M |
| Jul 13, 2026 | $192.70 | $195.65 | $188.58 | $189.57 | -1.17% | 3.67M |
| Jul 10, 2026 | $192.64 | $195.81 | $190.74 | $191.82 | — | 2.65M |
