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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	270	271.22	271.22	272.44	268.14	2.21M
October 02, 2025	268.9	270.09	270.09	270.44	260.15	2.17M
October 01, 2025	269.5	267.64	267.64	271.39	265.2	2.5M
September 30, 2025	273.56	271.99	271.99	275.51	266	3.24M
September 29, 2025	267.67	272.5	272.5	272.64	267	3.55M
September 26, 2025	263.44	262.47	262.47	264.2	259.36	1.6M
September 25, 2025	258.49	262.08	262.08	263.76	257.5	1.89M
September 24, 2025	266.16	260.74	260.74	268.58	259.71	3.15M
September 23, 2025	261.92	265.75	265.75	267.76	261	2.25M
September 22, 2025	264.52	262.75	262.75	266.56	262.42	2.95M
September 19, 2025	268.58	265.29	265.29	269.05	264.01	8.58M
September 18, 2025	258.92	268.07	268.07	268.29	258.15	3.06M
September 17, 2025	263.07	259.25	259.25	266.37	253.86	3.2M
September 16, 2025	257.94	263.09	263.09	263.43	257.23	2.93M
September 15, 2025	257.77	258.09	258.09	260.56	256.29	2.59M
September 12, 2025	259.04	257.98	257.98	261.43	255.47	2.07M
September 11, 2025	258.82	260.19	260.19	262.48	258.22	2.36M
September 10, 2025	257.57	257.43	257.43	258.8	252.55	4.63M
September 09, 2025	252.09	256.53	256.53	257.11	249.78	3.04M
September 08, 2025	249.4	250.6	250.6	254.96	248.3	3.33M
September 05, 2025	249.72	246.85	246.85	251.27	243.62	2.13M
September 04, 2025	248.83	248.78	248.78	250.7	244.26	2.51M
September 03, 2025	244.05	248.83	248.83	254.1	243.07	3.54M
September 02, 2025	240.89	244.1	244.1	244.74	238.2	2.68M
August 29, 2025	247.35	245.25	245.25	248.81	242.96	1.97M
August 28, 2025	245.82	247.33	247.33	248.48	244.14	1.86M
August 27, 2025	248.01	245.65	245.65	248.42	244.04	2.98M
August 26, 2025	245.56	248.79	248.79	249.56	244.9	3.1M
August 25, 2025	247.08	245.28	245.28	247.51	242.77	2.02M
August 22, 2025	245	247.32	247.32	248.19	242.81	2.81M
August 21, 2025	243.47	245.18	245.18	245.34	241.96	2.44M
August 20, 2025	244	243.82	243.82	246.42	233.11	6.57M
August 19, 2025	250.53	248.37	248.37	253.29	248.1	2.57M
August 18, 2025	248.99	253.34	253.34	254.16	248.7	3.21M
August 15, 2025	248.17	248	248	249.69	243.56	3.06M
August 14, 2025	252.83	247.44	247.44	253.66	247.1	3.36M
August 13, 2025	263.5	254.2	254.2	264.22	250.21	4.38M
August 12, 2025	258.17	264.32	264.32	264.48	257.99	2.6M
August 11, 2025	258.19	256.09	256.09	260.14	251.13	4.74M
August 08, 2025	269.46	259.19	259.19	270.07	254.39	5.34M
August 07, 2025	272.64	270.99	270.99	278.15	259.12	10.88M
August 06, 2025	257.24	258.08	258.08	259.85	254.39	5.43M
August 05, 2025	257.96	255.28	255.28	259.87	252.7	3.63M
August 04, 2025	251.47	258.02	258.02	258.73	248.78	3.35M
August 01, 2025	247.72	248.35	248.35	249.24	242.01	2.95M
July 31, 2025	248.3	250.25	250.25	252.87	247.47	2.61M
July 30, 2025	244.79	248	248	248.35	244.45	2.63M
July 29, 2025	247.9	243.2	243.2	248.01	240.38	2.31M
July 28, 2025	250	246.44	246.44	250.71	244.02	2.13M
July 25, 2025	244.78	249.92	249.92	250.23	243.36	3.05M
July 24, 2025	240.49	243.69	243.69	244.2	240.34	1.92M
July 23, 2025	240.03	240.56	240.56	241.57	236	2.56M
July 22, 2025	240.33	239.82	239.82	240.49	234.45	1.73M
July 21, 2025	240.44	240.53	240.53	242.66	237.68	2.47M
July 18, 2025	235.72	239.17	239.17	239.2	233.5	3.41M
July 17, 2025	235.45	235.02	235.02	236.06	232.1	3.01M
July 16, 2025	236.94	234.5	234.5	237.85	233.92	2.61M
July 15, 2025	239.39	236.77	236.77	239.57	234.6	3.48M
July 14, 2025	240.15	242.85	242.85	243.6	238.79	2.6M
July 11, 2025	238.29	240.44	240.44	241.96	237	2.84M

DoorDash, Inc. (DASH) NASDAQ