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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	187.63	189.63	189.63	191.31	182.04	6.71M
November 20, 2025	203.25	187.73	187.73	203.61	186.83	14.57M
November 19, 2025	216.05	202.32	202.32	216.5	201.65	9.39M
November 18, 2025	210.8	212.08	212.08	214.34	207.2	7.35M
November 17, 2025	207.34	210.65	210.65	211	204.42	10.82M
November 14, 2025	196.69	206.96	206.96	209.32	192.9	11.45M
November 13, 2025	197.75	195.21	195.21	203	195	6.35M
November 12, 2025	201.25	196.51	196.51	201.99	196.01	5.12M
November 11, 2025	202.23	200.63	200.63	203.6	198.85	5.15M
November 10, 2025	207.52	204.08	204.08	208.64	201.41	6.39M
November 07, 2025	195.66	204.31	204.31	206.69	195.56	9.52M
November 06, 2025	211.26	196.46	196.46	211.26	194.68	18.36M
November 05, 2025	241.51	238	238	241.51	234.79	8.13M
November 04, 2025	238.41	239.93	239.93	244.17	236.39	4.92M
November 03, 2025	255.89	242.05	242.05	258	241	5.15M
October 31, 2025	257	254.37	254.37	260.74	254.1	2.7M
October 30, 2025	264.17	254.07	254.07	265.46	254.03	3.2M
October 29, 2025	261.29	266.06	266.06	268	259.11	4.23M
October 28, 2025	263.16	261.42	261.42	265.59	259.83	2.78M
October 27, 2025	265.4	263.35	263.35	269	262.35	3.71M
October 24, 2025	255.63	258.15	258.15	261.68	253.24	2.72M
October 23, 2025	251	254.59	254.59	258.94	246.72	4.77M
October 22, 2025	261.52	252.31	252.31	262.83	250.38	4.18M
October 21, 2025	266.62	261.97	261.97	267.25	259.86	2.03M
October 20, 2025	263.86	265.37	265.37	267.2	262.69	2.38M
October 17, 2025	263.86	263.06	263.06	265.38	257.71	3.43M
October 16, 2025	279	266.67	266.67	285.5	264.34	3.76M
October 15, 2025	272.61	272.61	272.61	277.84	271.39	1.9M
October 14, 2025	272.91	270.54	270.54	275.55	266.99	1.98M
October 13, 2025	269.01	273.52	273.52	274.07	268.54	2.25M
October 10, 2025	274.39	266.02	266.02	277.26	265.7	2.43M
October 09, 2025	280.46	275.44	275.44	282.32	275.05	2.05M
October 08, 2025	277.73	281.05	281.05	281.63	277.44	2.39M
October 07, 2025	283.15	276.78	276.78	285.08	271.83	2.86M
October 06, 2025	274.53	281.74	281.74	282.92	273.68	3.91M
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

DoorDash, Inc. (DASH) NASDAQ