DoorDash, Inc.
DASH · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.28% | 2.65M |
| Jul 9, 2026 | $186.58 | $195.12 | $186.58 | $192.35 | +1.58% | 3.65M |
| Jul 8, 2026 | $193.21 | $193.80 | $182.49 | $189.35 | -3.25% | 4.40M |
| Jul 7, 2026 | $194.33 | $199.05 | $193.08 | $195.72 | +3.85% | 4.85M |
| Jul 6, 2026 | $191.93 | $196.79 | $187.34 | $188.46 | -1.85% | 5.51M |
| Jul 2, 2026 | $189.96 | $193.44 | $188.95 | $192.01 | +1.66% | 4.58M |
| Jul 1, 2026 | $190.01 | $191.10 | $183.28 | $188.87 | +2.35% | 4.22M |
| Jun 30, 2026 | $182.02 | $188.14 | $182.02 | $184.53 | -0.16% | 4.18M |
| Jun 29, 2026 | $183.41 | $186.59 | $178.26 | $184.82 | +0.94% | 5.04M |
| Jun 26, 2026 | $177.06 | $186.87 | $176.34 | $183.09 | +3.49% | 7.40M |
| Jun 25, 2026 | $176.51 | $178.31 | $172.36 | $176.91 | -0.57% | 3.64M |
| Jun 24, 2026 | $173.15 | $182.55 | $169.00 | $177.93 | +3.74% | 7.08M |
| Jun 23, 2026 | $173.20 | $176.50 | $171.27 | $171.52 | -0.33% | 6.17M |
| Jun 22, 2026 | $170.74 | $177.88 | $170.61 | $172.08 | -0.80% | 7.58M |
| Jun 18, 2026 | $166.84 | $174.34 | $164.43 | $173.46 | +4.71% | 7.72M |
| Jun 17, 2026 | $169.67 | $173.54 | $164.59 | $165.66 | -2.57% | 5.35M |
| Jun 16, 2026 | $167.69 | $172.65 | $165.52 | $170.03 | +1.15% | 4.86M |
| Jun 15, 2026 | $152.00 | $169.07 | $151.95 | $168.09 | +11.63% | 6.83M |
| Jun 12, 2026 | $155.24 | $155.71 | $147.15 | $150.58 | -2.59% | 3.91M |
| Jun 11, 2026 | $150.01 | $154.80 | $146.11 | $154.59 | +2.38% | 4.86M |
| Jun 10, 2026 | $153.58 | $156.63 | $150.85 | $151.00 | -3.00% | 3.50M |
| Jun 9, 2026 | $152.73 | $161.95 | $151.00 | $155.67 | +2.09% | 4.22M |
| Jun 8, 2026 | $156.80 | $157.36 | $152.38 | $152.49 | -2.75% | 4.20M |
| Jun 5, 2026 | $159.52 | $161.54 | $155.09 | $156.80 | -2.04% | 6.44M |
| Jun 4, 2026 | $155.49 | $162.53 | $154.65 | $160.07 | +3.55% | 4.55M |
| Jun 3, 2026 | $155.64 | $156.22 | $151.66 | $154.58 | -1.51% | 4.14M |
| Jun 2, 2026 | $160.54 | $162.18 | $154.90 | $156.95 | -4.75% | 3.81M |
| Jun 1, 2026 | $161.54 | $166.52 | $157.41 | $164.78 | +3.45% | 4.52M |
| May 29, 2026 | $156.61 | $163.23 | $155.12 | $159.29 | +1.65% | 5.74M |
| May 28, 2026 | $156.92 | $160.35 | $154.51 | $156.70 | -0.56% | 4.42M |
| May 27, 2026 | $153.80 | $160.96 | $153.73 | $157.58 | +2.32% | 3.84M |
| May 26, 2026 | $160.71 | $161.04 | $153.35 | $154.00 | -3.90% | 3.98M |
| May 22, 2026 | $160.79 | $165.24 | $159.84 | $160.25 | +0.62% | 5.10M |
| May 21, 2026 | $157.70 | $162.32 | $155.19 | $159.27 | -0.91% | 4.16M |
| May 20, 2026 | $153.01 | $161.66 | $146.81 | $160.73 | +3.93% | 7.59M |
| May 19, 2026 | $161.24 | $162.69 | $154.40 | $154.65 | -4.93% | 6.07M |
| May 18, 2026 | $157.75 | $163.97 | $157.37 | $162.67 | +2.18% | 4.79M |
| May 15, 2026 | $153.13 | $160.11 | $152.96 | $159.20 | +3.58% | 5.17M |
| May 14, 2026 | $149.06 | $154.92 | $148.31 | $153.70 | +3.11% | 4.30M |
| May 13, 2026 | $153.76 | $154.26 | $148.00 | $149.07 | -3.94% | 6.12M |
| May 12, 2026 | $157.79 | $159.25 | $154.07 | $155.19 | -1.36% | 4.97M |
| May 11, 2026 | $162.34 | $162.85 | $156.58 | $157.33 | -4.03% | 4.36M |
| May 8, 2026 | $169.75 | $171.35 | $162.00 | $163.93 | — | 6.03M |
