DoorDash, Inc. - DASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.25	176.29	176.29	178.56	171.5	7.76M
February 19, 2026	185	176.19	176.19	185.89	175.16	17.94M
February 18, 2026	162.59	173.38	173.38	175.17	162.07	14.41M
February 17, 2026	160.75	162.34	162.34	164.27	158	7.51M
February 13, 2026	161.29	160.34	160.34	166.79	159.47	7.29M
February 12, 2026	176.66	161.14	161.14	178.59	160.79	9.97M
February 11, 2026	185.64	175.47	175.47	185.7	174.63	6.05M
February 10, 2026	185.62	185.64	185.64	190.7	184.24	4.49M
February 09, 2026	181.28	186.24	186.24	186.33	178.14	6.4M
February 06, 2026	186.31	182.47	182.47	188.87	180.1	7.2M
February 05, 2026	194.36	183.86	183.86	194.5	182.8	6.93M
February 04, 2026	201.79	195.83	195.83	201.94	190.52	6.29M
February 03, 2026	207.11	202	202	208.14	198.33	4.39M
February 02, 2026	207.88	207.67	207.67	211.96	203.55	3.03M
January 30, 2026	206.8	204.62	204.62	210	202.71	3.92M
January 29, 2026	206.25	207.68	207.68	209.43	202.5	3.31M
January 28, 2026	208.98	206.66	206.66	212.5	205.33	3.27M
January 27, 2026	210.06	207.36	207.36	210.06	204.82	2.92M
January 26, 2026	207.02	209.41	209.41	211.78	206.65	2.87M
January 23, 2026	206.81	207.23	207.23	211.42	205.99	2.3M
January 22, 2026	209.59	207.65	207.65	214.21	207.18	4.31M
January 21, 2026	203.65	206.48	206.48	208.37	201.23	5.04M
January 20, 2026	201.32	205.67	205.67	207.65	200.2	5.44M
January 16, 2026	210.24	205.32	205.32	211.05	204.03	5.16M
January 15, 2026	213.79	210.11	210.11	214.16	207.62	3.95M
January 14, 2026	215.14	213.13	213.13	215.51	207.81	4.34M
January 13, 2026	212.92	217.4	217.4	217.67	210.09	2.64M
January 12, 2026	212.51	214.87	214.87	216.1	208.11	4.53M
January 09, 2026	222.33	215.56	215.56	222.45	212.51	4.89M
January 08, 2026	227.66	224.1	224.1	228.31	221.15	3.71M
January 07, 2026	228.01	230.52	230.52	234.43	224.99	3.11M
January 06, 2026	226.51	229.38	229.38	232.27	225.36	4.63M
January 05, 2026	220.5	226.72	226.72	230.96	218.22	4.92M
January 02, 2026	229.73	219.79	219.79	230.78	219.65	3.79M
December 31, 2025	228.41	226.48	226.48	228.61	226.08	2.45M
December 30, 2025	230.24	228.13	228.13	231.52	228	2.53M
December 29, 2025	233.07	231.01	231.01	235	230.09	2.72M
December 26, 2025	232.52	233.95	233.95	234.7	231.79	1.66M
December 24, 2025	231.98	232.06	232.06	233.24	230.57	1.22M
December 23, 2025	233.29	232.7	232.7	233.98	230.1	2.69M
December 22, 2025	235.86	234.89	234.89	235.98	232	3.84M
December 19, 2025	232.24	234.25	234.25	239	231.46	8.47M
December 18, 2025	224.11	230.94	230.94	233.49	223.65	3.33M
December 17, 2025	228.99	221.31	221.31	229.91	221.3	2.99M
December 16, 2025	226.88	227.94	227.94	229.95	225	4.08M
December 15, 2025	228.58	226.98	226.98	229.77	221.18	5.02M
December 12, 2025	224.91	227.58	227.58	230.18	224.52	3.11M
December 11, 2025	219.5	224.52	224.52	226.6	216.3	4.25M
December 10, 2025	228.97	220.3	220.3	229.05	216.72	6.94M
December 09, 2025	225	229.99	229.99	232.63	222.64	5.38M
December 08, 2025	224.65	225.43	225.43	225.65	219.38	5.33M
December 05, 2025	221.19	225	225	227.71	220.48	4.42M
December 04, 2025	220.75	221.19	221.19	223.16	217.03	4.69M
December 03, 2025	216.36	222.48	222.48	223.99	215.71	7.35M
December 02, 2025	205.59	216.98	216.98	218.44	202.29	10.33M
December 01, 2025	204.5	205.58	205.58	208.35	200.55	6.38M
November 28, 2025	196.99	198.37	198.37	199.79	196.24	1.38M
November 26, 2025	196.95	195.98	195.98	200.49	195.33	3.65M
November 25, 2025	188.08	195.49	195.49	196.67	187.22	5.65M
November 24, 2025	190.48	188.08	188.08	190.48	184.86	8.72M

DoorDash, Inc. (DASH) NASDAQ