Dark

DASH
DoorDash, Inc. Class A Common Stock
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

196.84USD-0.485%(-0.96)3,505,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:32:30 AM EDT

195.00USD-0.935%(-1.84)1,834

After-hours

May 14, 2025 4:48:30 PM EDT

196.51USD-0.168%(-0.33)25,769

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	197.1700	199.2700	195.9500	196.840	-0.485%	3,505,346	0.000%
2025-05-13	192.0900	198.4500	191.7800	197.800	+2.967%	3,844,543	-0.485%
2025-05-12	191.6100	192.8299	185.9001	192.100	+4.675%	4,918,097	+2.467%
2025-05-09	183.1900	185.5900	180.5800	183.520	+0.306%	3,423,236	+7.258%
2025-05-08	180.4607	183.7525	178.3600	182.960	+3.373%	4,158,763	+7.586%
2025-05-07	189.7600	190.0900	175.5000	176.990	-6.901%	8,627,906	+11.215%
2025-05-06	193.7500	195.4150	185.2500	190.110	-7.444%	9,580,786	+3.540%
2025-05-05	203.2150	207.2300	201.0500	205.400	+0.151%	5,617,470	-4.167%
2025-05-02	200.0700	205.8900	199.4300	205.090	+4.531%	4,256,469	-4.023%
2025-05-01	194.4050	197.7500	192.6629	196.200	+1.716%	4,151,610	+0.326%
2025-04-30	186.1900	193.3000	183.7550	192.890	+0.868%	3,169,881	+2.048%
2025-04-29	186.1500	191.8529	185.8500	191.230	+1.783%	2,853,494	+2.934%
2025-04-28	188.8100	190.6900	186.5500	187.880	+0.064%	3,083,900	+4.769%
2025-04-25	187.2200	191.1000	183.2000	187.760	+0.288%	4,515,222	+4.836%
2025-04-24	181.1200	187.6000	180.0600	187.220	+3.328%	3,127,899	+5.138%
2025-04-23	183.3600	187.0000	180.4400	181.190	+2.593%	2,589,949	+8.637%
2025-04-22	175.1350	179.0000	173.5100	176.610	+2.788%	3,329,038	+11.455%
2025-04-21	178.2300	180.1050	168.9500	171.820	-5.198%	3,636,758	+14.562%
2025-04-17	181.2500	182.8900	177.9800	181.240	+1.031%	2,496,124	+8.607%
2025-04-16	177.4100	182.6400	176.6000	179.390	-1.190%	3,806,731	+9.727%
2025-04-15	181.3300	185.6900	180.5101	181.550	-0.165%	2,744,984	+8.422%
2025-04-14	185.0000	186.1836	179.4150	181.850	+0.754%	3,174,882	+8.243%
2025-04-11	178.5200	180.7631	173.8100	180.490	+1.104%	3,451,712	+9.059%
2025-04-10	184.0700	184.8400	172.6300	178.520	-5.335%	4,376,118	+10.262%
2025-04-09	164.3900	190.4400	164.3750	188.580	+13.774%	8,136,270	+4.380%
2025-04-08	173.3850	176.2750	163.3000	165.750	-0.331%	4,890,545	+18.757%
2025-04-07	156.1300	175.9900	155.4000	166.300	+1.924%	7,716,263	+18.364%
2025-04-04	165.6500	170.2250	162.5600	163.160	-6.224%	6,515,506	+20.642%
2025-04-03	179.5000	182.1200	173.3500	173.990	-8.063%	7,251,909	+13.133%
2025-04-02	180.1100	192.6900	179.4900	189.250	+3.744%	5,384,750	+4.011%
2025-04-01	182.0500	183.0150	178.2601	182.420	-0.191%	3,741,082	+7.905%
2025-03-31	178.0100	183.2600	173.8700	182.770	+0.088%	6,074,812	+7.698%
2025-03-28	193.8000	193.8000	182.0700	182.610	-5.881%	4,557,188	+7.793%
2025-03-27	192.1200	195.3500	189.6500	194.020	+0.596%	4,410,411	+1.453%
2025-03-26	199.2400	199.6700	191.4600	192.870	-3.430%	3,817,175	+2.058%
2025-03-25	199.0000	201.0300	196.8500	199.720	+0.372%	4,366,360	-1.442%
2025-03-24	192.8100	199.5600	188.5801	198.980	+4.386%	6,782,072	-1.075%
2025-03-21	190.7200	194.4000	187.1967	190.620	-1.197%	64,987,885	+3.263%
2025-03-20	188.0700	195.2100	187.8650	192.930	+1.191%	5,555,368	+2.027%
2025-03-19	186.0000	192.6700	185.1950	190.660	+2.943%	6,164,121	+3.241%
2025-03-18	188.0300	188.5600	180.5700	185.210	-2.449%	5,679,127	+6.279%
2025-03-17	183.0000	191.7200	182.9800	189.860	+3.466%	7,260,430	+3.676%
2025-03-14	180.5500	186.2081	180.5500	183.500	+2.922%	5,925,892	+7.270%
2025-03-13	188.4250	189.2650	178.0700	178.290	-5.013%	7,206,337	+10.404%
2025-03-12	187.7650	189.9700	180.2800	187.700	+2.161%	9,549,297	+4.869%
2025-03-11	176.3100	185.8100	175.9500	183.730	+3.300%	8,992,029	+7.135%
2025-03-10	182.4900	182.9100	169.8700	177.860	-0.124%	15,704,067	+10.671%
2025-03-07	179.1700	182.9600	169.4300	178.080	-1.127%	7,906,477	+10.535%
2025-03-06	190.6200	192.5200	178.6500	180.110	-7.674%	5,068,530	+9.289%
2025-03-05	193.5200	195.9400	191.0200	195.080	+0.863%	2,713,289	+0.902%
2025-03-04	196.6200	197.4700	187.0189	193.410	-2.367%	5,119,591	+1.773%
2025-03-03	199.8900	205.0000	196.2500	198.100	-0.171%	4,386,380	-0.636%
2025-02-28	196.0000	199.6300	193.1700	198.440	+1.328%	7,503,626	-0.806%
2025-02-27	200.2300	203.0400	195.0400	195.840	-1.390%	3,511,057	+0.511%
2025-02-26	194.1500	202.6700	192.0000	198.600	+3.832%	4,462,172	-0.886%
2025-02-25	194.9400	196.2400	186.8800	191.270	-2.348%	3,987,946	+2.912%
2025-02-24	200.7400	201.1800	193.3900	195.870	-2.036%	3,349,709	+0.495%
2025-02-21	202.5000	206.5300	198.7000	199.940	-1.142%	3,795,918	-1.550%
2025-02-20	210.5300	211.2950	199.4900	202.250	-5.154%	6,996,703	-2.675%
2025-02-19	212.0900	214.1100	207.8100	213.240	+0.599%	3,172,171	-7.691%
2025-02-18	213.0900	215.2450	209.5700	211.970	-0.661%	3,871,896	-7.138%
2025-02-14	205.7400	214.6400	204.8650	213.380	+3.764%	6,756,189	-7.751%
2025-02-13	200.8900	205.9990	195.6200	205.640	+2.364%	5,553,844	-4.279%
2025-02-12	198.0000	201.1700	195.1975	200.890	+4.040%	9,967,522	-2.016%
2025-02-11	190.9200	194.0000	189.5000	193.090	+0.239%	6,507,441	+1.942%
2025-02-10	198.6900	198.6900	192.3900	192.630	-1.488%	4,857,927	+2.186%
2025-02-07	197.1400	199.1700	195.2000	195.540	-0.463%	2,985,511	+0.665%
2025-02-06	195.8300	196.9800	194.4001	196.450	+0.235%	1,783,418	+0.199%
2025-02-05	193.1000	196.0300	190.8400	195.990	+0.730%	1,959,857	+0.434%
2025-02-04	190.8400	194.7000	190.5800	194.570	+1.976%	2,545,873	+1.167%
2025-02-03	186.6400	192.7800	185.0000	190.800	+1.043%	4,179,572	+3.166%
2025-01-31	188.5700	189.9900	187.3000	188.830	+0.138%	2,079,822	+4.242%
2025-01-30	187.4250	189.2307	186.2600	188.570	+1.502%	2,081,385	+4.386%
2025-01-29	184.9100	186.7850	184.0100	185.780	+0.699%	2,366,143	+5.953%
2025-01-28	182.4800	185.3800	178.2600	184.490	+1.101%	2,624,134	+6.694%
2025-01-27	178.4300	183.1800	176.1100	182.480	-0.458%	2,771,483	+7.869%
2025-01-24	183.4576	184.2600	181.8200	183.320	+0.104%	2,863,353	+7.375%
2025-01-23	178.0500	183.4800	175.5500	183.130	+3.067%	2,711,337	+7.486%
2025-01-22	179.6700	180.0000	177.3600	177.680	-0.236%	2,149,582	+10.783%
2025-01-21	176.0900	178.5500	174.4400	178.100	+2.075%	3,124,944	+10.522%
2025-01-17	174.3700	174.7100	172.5200	174.480	+2.125%	3,640,618	+12.815%
2025-01-16	171.4300	172.7500	169.3300	170.850	-0.199%	1,988,096	+15.212%
2025-01-15	173.0000	173.9400	170.4500	171.190	+1.098%	3,065,198	+14.983%
2025-01-14	170.6800	171.9000	167.5500	169.330	+0.570%	2,231,325	+16.246%
2025-01-13	169.6500	169.9300	166.4100	168.370	-1.029%	1,815,100	+16.909%
2025-01-10	171.9000	172.1450	167.8200	170.120	-2.072%	2,688,616	+15.707%
2025-01-08	171.2000	174.5300	169.8600	173.720	+2.188%	2,114,082	+13.309%
2025-01-07	175.9500	175.9880	168.9000	170.000	-2.868%	2,591,394	+15.788%
2025-01-06	175.0000	175.3600	172.4575	175.020	+0.034%	2,791,216	+12.467%
2025-01-03	172.6000	175.0000	171.9050	174.960	+2.526%	1,864,821	+12.506%
2025-01-02	168.7900	172.2200	168.0300	170.650	+1.729%	2,297,561	+15.347%
2024-12-31	169.6200	170.0800	167.2700	167.750	-1.091%	1,221,900	+17.341%
2024-12-30	166.6700	170.3400	165.4600	169.600	+0.154%	1,455,330	+16.061%
2024-12-27	169.2000	169.9840	166.4347	169.340	-0.721%	1,543,652	+16.240%
2024-12-26	171.3000	172.5900	170.5000	170.570	-0.722%	864,876	+15.401%
2024-12-24	169.4700	171.9400	169.4700	171.810	+1.100%	631,985	+14.568%
2024-12-23	171.5400	171.6800	168.5300	169.940	-0.620%	2,526,794	+15.829%
2024-12-20	165.9200	172.0300	164.8650	171.000	+1.998%	5,303,925	+15.111%
2024-12-19	167.3000	168.9950	166.1500	167.650	+1.366%	2,821,898	+17.411%
2024-12-18	177.1700	177.4350	164.2000	165.390	-6.559%	4,516,638	+19.016%
2024-12-17	178.9500	181.7799	176.7900	177.000	-1.393%	2,736,334	+11.209%
2024-12-16	176.9000	179.7500	175.0400	179.500	+2.519%	2,313,356	+9.660%
2024-12-13	175.3000	175.8600	173.6900	175.090	-0.528%	2,228,043	+12.422%
2024-12-12	175.5000	178.5000	175.5000	176.020	-0.221%	2,238,187	+11.828%
2024-12-11	176.5700	177.5100	173.4100	176.410	+1.443%	2,946,181	+11.581%
2024-12-10	175.4900	179.5600	171.2700	173.900	-0.991%	3,456,896	+13.191%
2024-12-09	176.9600	177.7900	174.1450	175.640	-1.591%	2,291,298	+12.070%
2024-12-06	177.2300	179.2200	176.1300	178.480	+1.473%	1,897,864	+10.287%
2024-12-05	176.2800	179.0000	175.7000	175.890	-0.560%	1,938,221	+11.911%
2024-12-04	177.0000	178.4500	175.4800	176.880	+0.449%	2,469,097	+11.284%
2024-12-03	177.0000	177.5653	175.1800	176.090	-0.159%	1,849,068	+11.784%
2024-12-02	179.9900	180.3100	175.8400	176.370	-2.277%	2,745,943	+11.606%
2024-11-29	179.4200	180.7000	177.1800	180.480	+1.143%	1,543,494	+9.065%
2024-11-27	179.9900	180.1800	177.7000	178.440	-0.318%	2,001,273	+10.312%
2024-11-26	180.0000	181.3000	178.1000	179.010	-0.050%	2,729,216	+9.960%
2024-11-25	178.8200	179.1300	173.9100	179.100	+1.049%	4,585,897	+9.905%
2024-11-22	173.1100	177.5600	173.0000	177.240	+2.350%	3,497,727	+11.058%
2024-11-21	172.5000	173.9650	170.0900	173.170	+0.563%	2,272,339	+13.669%
2024-11-20	175.7700	176.0000	167.8800	172.200	-2.259%	4,709,937	+14.309%
2024-11-19	171.8200	176.6500	171.2000	176.180	+1.997%	2,902,799	+11.727%
2024-11-18	169.7800	174.5600	168.7500	172.730	+1.948%	2,860,975	+13.958%
2024-11-15	173.5100	173.5100	169.1000	169.430	-2.514%	3,576,133	+16.178%
2024-11-14	174.6800	176.7800	173.2501	173.800	-1.115%	2,099,905	+13.257%
2024-11-13	176.5050	178.1600	174.8200	175.760	-0.414%	2,153,828	+11.994%
2024-11-12	174.9000	177.3000	173.5800	176.490	+0.880%	2,709,199	+11.530%
2024-11-11	171.4000	175.2300	170.5100	174.950	+2.071%	3,856,054	+12.512%
2024-11-08	170.4000	172.1800	169.5700	171.400	+0.475%	2,279,886	+14.842%
2024-11-07	169.1300	171.2000	167.6400	170.590	+0.560%	2,894,976	+15.388%
2024-11-06	162.3000	169.7350	161.6550	169.640	+6.384%	5,200,534	+16.034%
2024-11-05	157.7400	160.2527	156.6950	159.460	+1.412%	3,827,710	+23.442%
2024-11-04	155.0000	157.3499	152.5700	157.240	+1.015%	2,289,664	+25.184%
2024-11-01	155.9100	158.1600	152.2601	155.660	-0.664%	4,042,318	+26.455%
2024-10-31	164.3100	165.0696	154.2000	156.700	+0.934%	7,963,392	+25.616%
2024-10-30	154.1900	156.5800	153.1000	155.250	+0.032%	5,517,066	+26.789%
2024-10-29	154.4800	155.9300	153.5900	155.200	+1.193%	3,894,275	+26.830%
2024-10-28	154.9600	155.3100	153.2900	153.370	-0.331%	2,419,610	+28.343%
2024-10-25	153.7200	155.2900	152.8600	153.880	+0.450%	2,051,736	+27.918%
2024-10-24	151.6900	153.8600	151.2600	153.190	+1.504%	1,635,133	+28.494%
2024-10-23	152.0000	153.0400	150.2600	150.920	-1.062%	1,960,080	+30.427%
2024-10-22	152.1600	154.1600	151.7301	152.540	-0.229%	1,955,017	+29.042%
2024-10-21	151.3800	152.8900	150.7000	152.890	+0.599%	1,780,747	+28.746%
2024-10-18	151.6300	152.5250	150.3400	151.980	+0.383%	1,767,710	+29.517%
2024-10-17	151.7099	152.1100	149.8000	151.400	+1.028%	2,532,777	+30.013%
2024-10-16	148.5100	150.0600	147.3100	149.860	+0.665%	1,727,820	+31.349%
2024-10-15	150.0000	150.0000	143.3740	148.870	-0.767%	3,560,579	+32.223%
2024-10-14	149.7900	150.2900	148.1000	150.020	+0.388%	3,000,980	+31.209%
2024-10-11	145.5000	150.0000	145.0000	149.440	+3.426%	5,020,647	+31.718%
2024-10-10	142.6400	146.3800	141.7600	144.490	+1.290%	5,509,721	+36.231%
2024-10-09	143.0000	143.9600	142.4500	142.650	-0.454%	1,962,831	+37.988%
2024-10-08	142.2000	144.2900	141.2600	143.300	+0.859%	2,631,564	+37.362%
2024-10-07	144.4600	144.8250	141.8400	142.080	-1.919%	2,441,769	+38.542%
2024-10-04	144.1600	145.4100	143.5800	144.860	+1.928%	2,644,653	+35.883%
2024-10-03	142.1700	143.3300	140.6200	142.120	-1.017%	2,176,616	+38.503%
2024-10-02	141.9000	144.3546	141.5750	143.580	+1.163%	2,511,168	+37.094%
2024-10-01	143.3600	144.5000	140.5300	141.930	-0.560%	3,020,743	+38.688%
2024-09-30	142.6700	143.0500	141.1600	142.730	+0.352%	2,349,187	+37.911%
2024-09-27	143.3700	144.8000	142.1200	142.230	-0.552%	2,380,465	+38.396%
2024-09-26	145.1800	145.3250	142.6200	143.020	-0.632%	3,725,691	+37.631%
2024-09-25	144.3100	146.3600	143.3000	143.930	+1.588%	3,294,447	+36.761%
2024-09-24	140.7300	141.9300	138.5900	141.680	+1.555%	2,585,201	+38.933%
2024-09-23	140.0000	140.6800	138.7100	139.510	-0.150%	3,096,553	+41.094%
2024-09-20	137.3600	139.8900	136.5314	139.720	+1.770%	5,312,889	+40.882%
2024-09-19	137.5600	138.6500	136.0500	137.290	+3.631%	4,615,045	+43.375%
2024-09-18	131.2200	134.0500	130.3200	132.480	+2.002%	4,909,354	+48.581%
2024-09-17	131.3500	131.3700	126.9000	129.880	-0.756%	2,811,550	+51.555%
2024-09-16	131.2200	133.1499	130.3000	130.870	-0.365%	3,219,973	+50.409%
2024-09-13	131.0900	133.1900	130.6700	131.350	+0.891%	3,249,611	+49.859%
2024-09-12	130.6100	130.9899	129.3700	130.190	+0.131%	2,458,326	+51.194%
2024-09-11	125.9100	130.3400	124.4700	130.020	+3.346%	2,944,729	+51.392%
2024-09-10	124.2100	126.8800	122.7300	125.810	+0.963%	2,286,278	+56.458%
2024-09-09	124.6200	126.7200	123.9400	124.610	+0.850%	1,991,400	+57.965%
2024-09-06	126.0700	126.4100	122.3203	123.560	-2.208%	2,317,447	+59.307%
2024-09-05	125.0400	128.1500	124.6800	126.350	+0.742%	2,735,991	+55.789%
2024-09-04	124.8500	126.7000	123.4400	125.420	+0.296%	1,808,699	+56.945%
2024-09-03	128.0400	129.5100	124.2800	125.050	-2.844%	2,546,140	+57.409%
2024-08-30	127.7400	129.7500	126.7400	128.710	+1.723%	3,470,505	+52.933%
2024-08-29	127.8800	128.4600	125.9100	126.530	-0.495%	1,707,261	+55.568%
2024-08-28	128.2400	128.3600	126.0400	127.160	-1.027%	1,862,643	+54.797%
2024-08-27	127.3100	129.5100	127.1300	128.480	-0.109%	2,682,217	+53.207%
2024-08-26	128.7200	131.1800	127.8600	128.620	-0.148%	2,249,321	+53.040%
2024-08-23	129.3900	130.4590	128.1700	128.810	+0.008%	1,862,342	+52.814%
2024-08-22	129.7700	131.2100	128.6350	128.800	-0.502%	1,987,361	+52.826%
2024-08-21	127.8300	129.7100	126.6400	129.450	+1.498%	2,143,048	+52.059%
2024-08-20	128.4100	129.3100	125.2900	127.540	-1.559%	5,516,025	+54.336%
2024-08-19	129.6000	130.0100	127.4100	129.560	+0.411%	2,241,161	+51.930%
2024-08-16	129.6500	130.5800	127.1700	129.030	-0.967%	4,466,475	+52.554%
2024-08-15	127.5400	130.5500	126.5000	130.290	+2.647%	3,432,041	+51.078%
2024-08-14	128.1900	128.7500	124.9000	126.930	-0.789%	3,108,532	+55.078%
2024-08-13	124.1900	128.6900	123.8800	127.940	+3.144%	3,658,871	+53.853%
2024-08-12	123.5300	124.5700	121.4400	124.040	+0.186%	2,821,186	+58.691%
2024-08-09	124.7100	125.5800	123.4000	123.810	-0.761%	3,758,133	+58.986%
2024-08-08	122.1100	125.9000	121.1800	124.760	+2.692%	5,164,061	+57.775%
2024-08-07	123.8100	126.3700	121.4100	121.490	-0.938%	7,029,861	+62.022%
2024-08-06	122.4900	124.7800	120.9100	122.640	+1.105%	6,515,702	+60.502%
2024-08-05	106.3050	121.3800	106.2100	121.300	+3.472%	11,534,648	+62.275%
2024-08-02	116.6600	119.5900	113.6100	117.230	+8.346%	12,610,202	+67.909%
2024-08-01	108.6200	112.7700	105.9055	108.200	-2.276%	7,949,559	+81.922%
2024-07-31	109.8300	111.7200	108.7200	110.720	+3.274%	5,011,208	+77.782%
2024-07-30	106.5900	108.4763	105.3400	107.210	+1.151%	3,933,366	+83.602%
2024-07-29	105.1700	106.6695	104.6200	105.990	+1.193%	2,980,769	+85.716%
2024-07-26	104.0900	106.6500	102.8100	104.740	+3.929%	4,005,422	+87.932%
2024-07-25	102.8900	107.2500	99.3200	100.780	-1.640%	7,328,376	+95.317%
2024-07-24	104.5200	105.1300	101.9100	102.460	-3.120%	3,858,235	+92.114%
2024-07-23	104.9100	106.7700	104.4700	105.760	+1.206%	3,178,794	+86.120%
2024-07-22	106.5800	107.7100	104.3550	104.500	-1.508%	3,735,107	+88.364%
2024-07-19	103.5000	106.2100	102.5200	106.100	+5.804%	5,743,089	+85.523%
2024-07-18	103.0600	104.3300	99.8900	100.280	-2.792%	6,202,602	+96.290%
2024-07-17	107.3400	107.8600	102.7900	103.160	-5.132%	4,094,356	+90.810%
2024-07-16	107.4800	109.6200	106.9800	108.740	+2.925%	4,539,798	+81.019%
2024-07-15	105.1200	105.6500	103.5900	105.650	+0.619%	3,650,964	+86.313%
2024-07-12	106.1200	106.7100	104.7700	105.000	-0.398%	3,279,722	+87.467%
2024-07-11	106.1100	106.8499	104.2500	105.420	-0.547%	2,785,911	+86.720%
2024-07-10	109.6400	109.6400	102.1500	106.000	-2.708%	6,375,673	+85.698%
2024-07-09	109.7900	112.1700	107.9500	108.950	-0.083%	3,627,465	+80.670%
2024-07-08	110.9600	110.9600	108.6200	109.040	-1.730%	2,484,997	+80.521%
2024-07-05	107.3700	111.3100	106.2600	110.960	+3.104%	2,641,614	+77.397%
2024-07-03	107.3000	109.5200	107.2350	107.620	+0.158%	1,620,972	+82.903%
2024-07-02	108.2900	108.2900	105.9000	107.450	-0.977%	3,972,891	+83.192%
2024-07-01	107.6000	108.6400	105.9400	108.510	-0.248%	3,742,333	+81.403%
2024-06-28	110.3600	110.8200	108.2900	108.780	-1.628%	11,114,272	+80.952%
2024-06-27	111.2500	111.4300	109.4400	110.580	-0.450%	3,564,789	+78.007%
2024-06-26	111.1600	113.0300	110.1700	111.080	-0.892%	1,935,161	+77.206%
2024-06-25	110.9700	114.3800	110.6800	112.080	+1.247%	4,254,111	+75.625%
2024-06-24	113.1300	114.0300	110.0600	110.700	-2.792%	4,088,846	+77.814%
2024-06-21	110.4300	114.3050	109.7200	113.880	+3.330%	7,256,442	+72.849%
2024-06-20	113.3400	114.4400	109.6500	110.210	-2.391%	3,112,813	+78.604%
2024-06-18	113.0000	114.1800	111.8700	112.910	+0.195%	3,114,962	+74.334%
2024-06-17	111.3500	112.9700	110.1500	112.690	+0.571%	2,498,613	+74.674%
2024-06-14	112.8000	113.0100	110.7100	112.050	-1.512%	1,796,243	+75.672%
2024-06-13	115.4500	115.5400	113.0100	113.770	-1.113%	2,843,415	+73.016%
2024-06-12	114.5000	115.6900	112.4700	115.050	+1.814%	2,740,890	+71.091%
2024-06-11	112.3000	113.3179	111.3400	113.000	+0.668%	2,363,940	+74.195%
2024-06-10	112.8700	113.2700	108.8600	112.250	-0.901%	4,777,784	+75.359%
2024-06-07	113.6700	114.9900	111.8000	113.270	-0.701%	2,900,545	+73.779%
2024-06-06	110.9300	114.4225	110.9100	114.070	+3.156%	4,145,071	+72.561%
2024-06-05	112.0000	113.8100	110.4000	110.580	-0.647%	3,735,051	+78.007%
2024-06-04	110.5500	112.0180	110.3850	111.300	+0.433%	3,322,446	+76.855%
2024-06-03	110.2500	110.8200	108.1700	110.820	+0.645%	2,699,968	+77.621%
2024-05-31	111.0000	111.3600	106.2200	110.110	-0.389%	5,885,991	+78.767%
2024-05-30	110.4700	112.1500	109.3600	110.540	-1.074%	3,981,590	+78.071%
2024-05-29	111.8700	113.4100	111.1150	111.740	-0.623%	4,542,577	+76.159%
2024-05-28	113.3500	113.7000	110.7250	112.440	-0.346%	3,322,399	+75.062%
2024-05-24	111.1500	113.3600	110.8100	112.830	+2.210%	2,751,531	+74.457%
2024-05-23	112.1900	112.5000	109.4300	110.390	-1.111%	3,571,526	+78.313%
2024-05-22	113.0200	114.3000	110.6300	111.630	-1.055%	2,811,588	+76.333%
2024-05-21	114.7100	114.7100	112.0200	112.820	-1.000%	2,645,305	+74.473%
2024-05-20	117.8100	117.8100	112.1900	113.960	-2.955%	7,696,172	+72.727%
2024-05-17	116.2800	117.8800	115.8300	117.430	+1.093%	3,695,932	+67.623%
2024-05-16	115.1900	116.7700	114.7500	116.160	-0.103%	2,731,530	+69.456%
2024-05-15	116.2200	116.4500	113.1600	116.280	+1.395%	3,307,517	+69.281%
2024-05-14	116.3450	117.9600	114.5000	114.680	-1.571%	4,866,539	+71.643%
2024-05-13	115.3700	116.8600	114.1000	116.510	+1.454%	4,709,349	+68.947%
2024-05-10	116.7200	117.2100	114.1000	114.840	-1.145%	4,401,206	+71.404%
2024-05-09	113.0000	116.3600	112.7138	116.170	+2.787%	4,117,974	+69.441%
2024-05-08	113.5300	113.9700	110.1000	113.020	-2.198%	4,463,578	+74.164%
2024-05-07	114.4800	116.4700	112.8700	115.560	-1.726%	5,122,098	+70.336%
2024-05-06	114.4400	117.7300	113.7500	117.590	+3.321%	3,933,979	+67.395%
2024-05-03	116.4800	116.7474	112.8900	113.810	-0.437%	6,210,356	+72.955%
2024-05-02	117.2500	117.7800	109.0600	114.310	-10.317%	22,128,627	+72.198%
2024-05-01	128.1500	132.5300	126.9500	127.460	-1.393%	7,253,903	+54.433%
2024-04-30	130.7140	133.0124	128.8800	129.260	-2.165%	2,827,778	+52.282%
2024-04-29	131.6900	133.7350	130.5250	132.120	+0.008%	3,345,674	+48.986%
2024-04-26	127.9000	133.4250	127.5085	132.110	+3.122%	3,776,074	+48.997%
2024-04-25	124.7500	128.1900	124.3220	128.110	+1.065%	5,893,949	+53.649%
2024-04-24	130.0000	130.8000	126.7100	126.760	-2.010%	4,293,694	+55.286%
2024-04-23	128.9800	131.1000	127.2800	129.360	+1.642%	2,974,696	+52.165%
2024-04-22	128.4600	131.1100	124.7700	127.270	+0.071%	3,942,814	+54.663%
2024-04-19	130.0900	130.4850	125.0500	127.180	-2.244%	4,569,029	+54.773%
2024-04-18	131.2400	133.0100	129.6800	130.100	-0.611%	2,688,491	+51.299%
2024-04-17	136.0700	136.0700	129.7800	130.900	-2.197%	2,539,503	+50.374%
2024-04-16	133.0500	134.6500	132.2200	133.840	+0.707%	1,879,200	+47.071%
2024-04-15	139.0200	140.3700	131.9100	132.900	-3.960%	2,738,138	+48.111%
2024-04-12	139.7400	139.8600	137.2000	138.380	-1.823%	1,998,135	+42.246%
2024-04-11	138.9000	141.1900	138.3600	140.950	+2.748%	2,565,403	+39.652%
2024-04-10	133.0000	137.4500	132.3000	137.180	+0.300%	3,178,441	+43.490%
2024-04-09	136.9900	138.0000	133.6500	136.770	-0.480%	2,546,187	+43.920%
2024-04-08	139.0000	139.6200	135.8500	137.430	-1.526%	1,843,053	+43.229%
2024-04-05	135.6900	139.7500	134.6900	139.560	+3.677%	2,505,460	+41.043%
2024-04-04	141.6000	142.7600	134.4500	134.610	-3.005%	2,669,110	+46.230%
2024-04-03	136.9700	140.2000	136.3300	138.780	+0.931%	2,365,310	+41.836%
2024-04-02	136.4400	138.6100	135.0149	137.500	-0.542%	2,573,006	+43.156%
2024-04-01	137.9100	139.6050	137.1100	138.250	+0.385%	2,358,572	+42.380%
2024-03-28	139.1500	140.0000	137.6000	137.720	-0.835%	3,054,833	+42.928%
2024-03-27	142.5500	143.3400	138.0500	138.880	-0.984%	2,172,078	+41.734%
2024-03-26	138.4400	140.9300	138.0900	140.260	+1.770%	3,501,123	+40.339%
2024-03-25	137.0500	138.9000	136.7400	137.820	+0.423%	2,162,809	+42.824%
2024-03-22	136.8100	137.7500	135.7100	137.240	+0.351%	1,387,328	+43.428%
2024-03-21	139.9000	140.0000	136.6800	136.760	-0.834%	2,532,892	+43.931%
2024-03-20	131.2500	138.0000	131.0500	137.910	+5.412%	3,091,500	+42.731%
2024-03-19	128.5700	130.8760	127.2350	130.830	+0.965%	3,697,809	+50.455%
2024-03-18	132.9000	132.9000	128.3100	129.580	-0.743%	3,823,973	+51.906%
2024-03-15	133.6500	134.8000	130.3700	130.550	-1.509%	4,411,192	+50.777%
2024-03-14	132.3000	133.9600	130.2920	132.550	+0.098%	3,145,828	+48.502%
2024-03-13	130.0900	133.2650	129.9500	132.420	+1.510%	3,159,706	+48.648%
2024-03-12	128.7700	131.4150	128.2500	130.450	+1.305%	3,959,402	+50.893%
2024-03-11	131.2500	131.4200	127.8500	128.770	-2.299%	3,529,342	+52.862%
2024-03-08	133.3500	134.7400	129.3100	131.800	-1.051%	4,139,246	+49.347%
2024-03-07	133.5300	134.1395	131.9220	133.200	+0.810%	2,898,980	+47.778%
2024-03-06	133.0900	133.3800	129.9300	132.130	+0.940%	3,942,792	+48.974%
2024-03-05	131.2100	132.5750	129.2100	130.900	-1.133%	3,723,747	+50.374%
2024-03-04	132.0100	134.4300	131.2750	132.400	+3.900%	5,649,494	+48.671%
2024-03-01	124.5000	129.6000	124.5000	127.430	+2.296%	4,484,800	+54.469%
2024-02-29	123.3500	124.8300	122.7100	124.570	+1.740%	3,371,571	+58.016%
2024-02-28	122.5400	124.3050	121.6400	122.440	-1.019%	2,132,543	+60.764%
2024-02-27	120.9600	124.1900	120.2600	123.700	+3.178%	2,926,063	+59.127%
2024-02-26	121.2500	121.2600	118.6100	119.890	-1.536%	3,114,604	+64.184%
2024-02-23	121.2000	123.8700	120.0400	121.760	+0.288%	3,034,430	+61.662%
2024-02-22	122.3900	124.0400	120.0200	121.410	+5.859%	7,053,002	+62.128%
2024-02-21	115.2200	117.2000	112.8900	114.690	-0.684%	3,487,569	+71.628%
2024-02-20	115.0100	115.6400	110.5050	115.480	-0.457%	7,963,362	+70.454%
2024-02-16	111.8800	116.8602	109.0000	116.010	-8.125%	19,465,469	+69.675%
2024-02-15	118.5900	126.6500	118.5000	126.270	+5.216%	9,254,534	+55.888%
2024-02-14	119.2700	120.3350	117.7600	120.010	+3.110%	4,945,409	+64.020%
2024-02-13	114.7300	117.6600	113.2900	116.390	-1.731%	3,498,457	+69.121%
2024-02-12	118.4700	120.5700	118.0300	118.440	-0.729%	3,625,155	+66.194%
2024-02-09	119.1800	119.7900	118.0000	119.310	+0.854%	3,037,394	+64.982%
2024-02-08	116.3200	119.3000	115.3168	118.300	+3.472%	3,580,029	+66.391%
2024-02-07	112.3400	117.0600	112.0200	114.330	+1.771%	5,495,529	+72.168%
2024-02-06	109.7100	113.3700	108.2300	112.340	+3.903%	4,109,847	+75.218%
2024-02-05	108.3800	109.0250	107.1200	108.120	-1.260%	2,383,231	+82.057%
2024-02-02	107.0800	109.9900	105.1987	109.500	+2.050%	2,561,401	+79.763%
2024-02-01	104.8900	107.8100	104.7600	107.300	+2.975%	2,171,815	+83.448%
2024-01-31	104.7900	106.7200	103.9100	104.200	-1.204%	2,638,033	+88.906%
2024-01-30	109.7300	110.3800	105.3900	105.470	-4.509%	4,319,942	+86.631%
2024-01-29	108.2200	110.4900	107.4400	110.450	+2.042%	3,181,046	+78.216%
2024-01-26	107.3700	108.7400	106.8800	108.240	+0.670%	2,310,215	+81.855%
2024-01-25	109.0640	109.0640	106.5450	107.520	+0.373%	2,287,662	+83.073%
2024-01-24	106.9300	107.6300	105.8400	107.120	+1.353%	4,208,957	+83.757%
2024-01-23	105.9300	106.0400	103.5700	105.690	+0.984%	2,078,768	+86.243%
2024-01-22	106.6500	107.8800	104.5200	104.660	-1.571%	2,276,600	+88.076%
2024-01-19	105.3200	106.5600	103.6000	106.330	+1.305%	2,658,302	+85.122%
2024-01-18	104.0300	105.3550	103.0500	104.960	+2.012%	2,979,390	+87.538%
2024-01-17	103.0200	103.9000	100.2800	102.890	-1.086%	3,309,460	+91.311%
2024-01-16	102.9900	104.4000	102.8200	104.020	-0.106%	2,423,403	+89.233%
2024-01-12	104.0600	105.9600	103.7800	104.130	+0.144%	2,579,991	+89.033%
2024-01-11	105.8700	105.9900	102.4000	103.980	-1.525%	2,599,167	+89.306%
2024-01-10	103.7700	106.1900	103.6700	105.590	+2.465%	5,387,643	+86.419%
2024-01-09	97.5000	103.3290	97.0200	103.050	+4.598%	5,376,969	+91.014%
2024-01-08	99.0000	99.2700	96.7400	98.520	+3.913%	4,741,644	+99.797%
2024-01-05	93.5400	95.7600	93.5300	94.810	+0.969%	2,441,295	+107.615%
2024-01-04	93.5800	94.9800	93.3300	93.900	+0.139%	2,233,967	+109.627%
2024-01-03	95.3100	95.8300	93.3800	93.770	-2.789%	4,382,186	+109.918%
2024-01-02	97.8000	98.5400	95.3700	96.460	-2.457%	3,527,180	+104.064%
2023-12-29	99.6600	100.5700	98.4000	98.890	-1.317%	2,525,663	+99.049%
2023-12-28	100.8000	100.8100	99.2400	100.210	-0.477%	2,372,501	+96.428%
2023-12-27	100.2400	100.9050	99.6200	100.690	+0.831%	1,939,864	+95.491%
2023-12-26	100.9800	100.9800	99.1300	99.860	-0.666%	2,129,402	+97.116%
2023-12-22	100.3500	101.5100	99.3100	100.530	-0.030%	3,521,941	+95.802%
2023-12-21	99.9900	100.8782	98.5000	100.560	+1.864%	4,070,323	+95.744%
2023-12-20	101.0200	102.2300	98.6500	98.720	-2.701%	3,031,492	+99.392%
2023-12-19	103.2500	103.7900	101.3200	101.460	-1.217%	4,890,903	+94.007%
2023-12-18	102.5800	103.6600	100.7400	102.710	+1.122%	3,861,841	+91.646%
2023-12-15	102.7400	103.3100	100.2200	101.570	-0.187%	30,578,098	+93.797%
2023-12-14	101.5100	102.2425	99.6650	101.760	+1.324%	5,577,799	+93.436%
2023-12-13	101.1900	101.4800	99.1300	100.430	-0.564%	4,899,863	+95.997%
2023-12-12	100.8100	101.6500	100.4500	101.000	-0.493%	4,789,473	+94.891%
2023-12-11	102.3100	103.9799	100.9800	101.500	+1.500%	8,721,826	+93.931%
2023-12-08	99.0000	100.7300	97.4600	100.000	+1.041%	4,309,014	+96.840%
2023-12-07	96.6600	99.5550	95.9800	98.970	+2.189%	3,622,584	+98.889%
2023-12-06	98.0000	99.3300	96.5400	96.850	+0.639%	3,699,576	+103.242%
2023-12-05	97.9800	97.9800	95.0750	96.235	-2.160%	4,611,028	+104.541%
2023-12-04	96.1200	99.2500	95.5686	98.360	+1.843%	4,702,464	+100.122%
2023-12-01	93.0500	96.7100	93.0500	96.580	+2.767%	2,949,536	+103.810%
2023-11-30	94.8100	95.5350	92.5800	93.980	-1.032%	3,915,998	+109.449%
2023-11-29	95.0000	96.9900	93.7500	94.960	+0.551%	6,193,251	+107.287%
2023-11-28	93.9700	95.6588	93.2550	94.440	+0.522%	5,530,374	+108.429%
2023-11-27	93.3000	95.0700	92.5600	93.950	+0.149%	4,450,144	+109.516%
2023-11-24	93.8400	94.8800	93.0700	93.810	-1.615%	2,749,870	+109.828%
2023-11-22	95.0000	95.6100	93.8000	95.350	+0.793%	4,331,833	+106.439%
2023-11-21	94.2500	95.5800	93.6100	94.600	-1.201%	5,573,185	+108.076%

.dark-mode .s88WYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s88WYF{ color: #333333; background-color: white; border: 2px solid #333333; }DASHDoorDash, Inc. Class A Common Stockstock NASDAQ

DASH
DoorDash, Inc. Class A Common Stock
stock NASDAQ