Dark

DASH
DoorDash, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:56 PM EDT

207.25USD+2.411%(+4.88)5,007,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:20:30 AM EDT

215.00USD+3.739%(+7.75)5,075

After-hours

Aug 5, 2026 4:58:30 PM EDT

211.00USD+1.809%(+3.75)188,674

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	204.2050	208.190000	203.100000	207.2700	+2.421%	5,053,706	0.000%
2026-08-04	201.6300	204.500000	199.280000	202.3700	+0.933%	3,841,997	+2.421%
2026-08-03	200.4500	203.880000	197.925000	200.5000	+2.212%	3,456,013	+3.377%
2026-07-31	197.5700	198.470000	193.540000	196.1600	-0.694%	3,112,739	+5.664%
2026-07-30	189.9520	197.840000	188.820000	197.5300	+2.067%	3,435,009	+4.931%
2026-07-29	195.2000	199.890000	192.820000	193.5300	-1.018%	3,879,393	+7.100%
2026-07-28	185.5500	195.785000	185.550000	195.5200	+6.048%	3,724,114	+6.010%
2026-07-27	177.5000	185.550000	177.290000	184.3700	+6.628%	3,640,343	+12.421%
2026-07-24	171.0000	175.550000	169.670000	172.9100	+1.850%	3,687,339	+19.872%
2026-07-23	174.4300	175.200000	166.580000	169.7700	-4.479%	4,928,165	+22.089%
2026-07-22	187.5500	188.530000	176.100000	177.7300	-5.483%	3,761,584	+16.621%
2026-07-21	186.9600	189.140000	185.240000	188.0400	-0.518%	2,808,160	+10.227%
2026-07-20	184.6500	191.550000	183.971500	189.0200	+2.650%	2,831,715	+9.655%
2026-07-17	186.1500	189.750000	181.680300	184.1400	-1.191%	2,562,278	+12.561%
2026-07-16	192.3100	194.500000	185.010000	186.3600	-1.998%	3,253,218	+11.220%
2026-07-15	188.0500	194.170000	186.460000	190.1600	+1.262%	3,900,391	+8.998%
2026-07-14	185.9000	190.790000	184.550000	187.7900	-0.939%	3,076,089	+10.373%
2026-07-13	192.7000	195.650000	188.580000	189.5700	-1.173%	3,667,439	+9.337%
2026-07-10	192.6400	195.810000	190.735000	191.8200	-0.276%	2,652,443	+8.054%
2026-07-09	186.5800	195.115000	186.580000	192.3500	+1.584%	3,645,203	+7.757%
2026-07-08	193.2100	193.800000	182.485000	189.3500	-3.255%	4,397,710	+9.464%
2026-07-07	194.3300	199.050000	193.080000	195.7200	+3.852%	4,854,137	+5.901%
2026-07-06	191.9300	196.790000	187.335000	188.4600	-1.849%	5,511,652	+9.981%
2026-07-02	189.9600	193.440000	188.950000	192.0100	+1.663%	4,582,282	+7.948%
2026-07-01	190.0100	191.095000	183.280000	188.8700	+2.352%	4,221,425	+9.742%
2026-06-30	182.0200	188.140000	182.020000	184.5300	-0.157%	4,180,277	+12.323%
2026-06-29	183.4100	186.590000	178.260000	184.8200	+0.945%	5,042,784	+12.147%
2026-06-26	177.0600	186.865000	176.335000	183.0900	+3.493%	7,399,183	+13.207%
2026-06-25	176.5100	178.310000	172.360000	176.9100	-0.573%	3,641,231	+17.161%
2026-06-24	173.1500	182.550000	169.000000	177.9300	+3.737%	7,084,302	+16.490%
2026-06-23	173.2000	176.500000	171.270000	171.5200	-0.325%	6,170,876	+20.843%
2026-06-22	170.7400	177.880000	170.610000	172.0800	-0.796%	7,581,604	+20.450%
2026-06-18	166.8400	174.340000	164.425000	173.4600	+4.708%	7,724,682	+19.492%
2026-06-17	169.6700	173.535000	164.590000	165.6600	-2.570%	5,354,929	+25.118%
2026-06-16	167.6900	172.650000	165.520000	170.0300	+1.154%	4,862,443	+21.902%
2026-06-15	152.0000	169.070000	151.950000	168.0900	+11.628%	6,828,792	+23.309%
2026-06-12	155.2400	155.705000	147.150000	150.5800	-2.594%	3,912,890	+37.648%
2026-06-11	150.0100	154.800000	146.110000	154.5900	+2.377%	4,863,155	+34.077%
2026-06-10	153.5800	156.625000	150.850000	151.0000	-3.000%	3,497,399	+37.265%
2026-06-09	152.7300	161.946299	151.000000	155.6700	+2.085%	4,217,897	+33.147%
2026-06-08	156.8000	157.360000	152.380000	152.4900	-2.749%	4,198,087	+35.924%
2026-06-05	159.5200	161.535000	155.090000	156.8000	-2.043%	6,439,674	+32.188%
2026-06-04	155.4900	162.530000	154.650000	160.0700	+3.552%	4,551,987	+29.487%
2026-06-03	155.6400	156.223900	151.660000	154.5800	-1.510%	4,135,977	+34.086%
2026-06-02	160.5400	162.180000	154.900000	156.9500	-4.752%	3,810,866	+32.061%
2026-06-01	161.5400	166.520000	157.405000	164.7800	+3.447%	4,522,763	+25.786%
2026-05-29	156.6100	163.229900	155.120000	159.2900	+1.653%	5,738,555	+30.121%
2026-05-28	156.9200	160.350000	154.510000	156.7000	-0.558%	4,420,018	+32.272%
2026-05-27	153.8000	160.960000	153.730000	157.5800	+2.325%	3,840,938	+31.533%
2026-05-26	160.7100	161.040000	153.350000	154.0000	-3.900%	3,977,291	+34.591%
2026-05-22	160.7900	165.240000	159.840000	160.2500	+0.615%	5,103,325	+29.342%
2026-05-21	157.7000	162.320000	155.190000	159.2700	-0.908%	4,162,456	+30.138%
2026-05-20	153.0100	161.660000	146.810000	160.7300	+3.931%	7,593,567	+28.955%
2026-05-19	161.2400	162.690000	154.400000	154.6500	-4.930%	6,070,269	+34.025%
2026-05-18	157.7500	163.970000	157.365000	162.6700	+2.180%	4,790,434	+27.417%
2026-05-15	153.1250	160.110000	152.960000	159.2000	+3.578%	5,172,666	+30.195%
2026-05-14	149.0600	154.920000	148.310000	153.7000	+3.106%	4,298,346	+34.854%
2026-05-13	153.7600	154.260000	148.000000	149.0700	-3.944%	6,118,651	+39.042%
2026-05-12	157.7900	159.249900	154.070000	155.1900	-1.360%	4,968,092	+33.559%
2026-05-11	162.3400	162.850000	156.580000	157.3300	-4.026%	4,356,269	+31.742%
2026-05-08	169.7500	171.350000	162.000000	163.9300	-4.330%	6,027,515	+26.438%
2026-05-07	181.8200	183.500000	165.510000	171.3500	+2.012%	12,003,071	+20.963%
2026-05-06	168.2500	172.569900	164.360000	167.9700	+1.101%	9,089,185	+23.397%
2026-05-05	172.5100	174.230000	164.575000	166.1400	-3.726%	5,793,912	+24.756%
2026-05-04	176.0500	176.420000	172.000000	172.5700	-1.860%	4,165,844	+20.108%
2026-05-01	170.0000	177.070000	170.000000	175.8400	+4.263%	3,199,169	+17.874%
2026-04-30	169.3300	171.227800	167.010000	168.6500	-0.402%	3,312,854	+22.899%
2026-04-29	169.4350	169.880000	164.080000	169.3300	-1.535%	3,864,089	+22.406%
2026-04-28	173.1300	177.500000	170.440000	171.9700	-1.201%	3,469,846	+20.527%
2026-04-27	178.7150	181.000000	173.340000	174.0600	-1.539%	4,205,688	+19.080%
2026-04-24	176.0100	177.990000	175.290000	176.7800	-0.124%	2,148,569	+17.247%
2026-04-23	181.1100	182.600000	173.220000	177.0000	-2.891%	4,103,606	+17.102%
2026-04-22	183.0800	184.170000	179.390000	182.2700	-0.099%	3,414,337	+13.716%
2026-04-21	189.7800	190.530000	182.000000	182.4500	-3.872%	3,565,141	+13.604%
2026-04-20	181.6400	191.170000	181.320000	189.8000	+3.214%	3,714,397	+9.204%
2026-04-17	184.9150	188.440000	183.476500	183.8900	+2.543%	4,424,511	+12.714%
2026-04-16	182.0350	182.950000	178.000000	179.3300	-0.336%	4,817,836	+15.580%
2026-04-15	165.3600	180.960000	164.190000	179.9350	+10.018%	6,997,280	+15.192%
2026-04-14	159.7400	166.460000	159.740000	163.5500	+2.469%	3,094,355	+26.732%
2026-04-13	150.4600	159.760000	150.260500	159.6100	+4.607%	3,694,542	+29.860%
2026-04-10	154.5500	155.410000	147.710000	152.5800	-1.275%	3,177,224	+35.843%
2026-04-09	159.5050	161.590000	154.360000	154.5500	-3.821%	3,849,515	+34.112%
2026-04-08	163.9000	168.000000	159.610000	160.6900	+3.072%	4,029,696	+28.987%
2026-04-07	154.6900	157.470000	152.280000	155.9000	+0.535%	3,287,505	+32.951%
2026-04-06	156.4600	160.000000	154.090000	155.0700	-0.882%	3,044,583	+33.662%
2026-04-02	147.4800	156.850000	146.480000	156.4500	+3.953%	5,051,474	+32.483%
2026-04-01	152.5200	153.930000	149.410000	150.5000	+0.233%	4,393,976	+37.721%
2026-03-31	150.0000	152.950000	147.860000	150.1500	+1.446%	4,987,750	+38.042%
2026-03-30	147.3800	149.849900	144.150000	148.0100	+0.962%	5,620,989	+40.038%
2026-03-27	149.7800	151.000000	143.300000	146.6000	-3.527%	6,237,798	+41.385%
2026-03-26	150.9800	155.230000	149.220000	151.9600	-0.628%	4,415,297	+36.398%
2026-03-25	157.8700	159.050000	150.870000	152.9200	-1.170%	2,913,555	+35.541%
2026-03-24	157.3600	159.079500	153.820000	154.7300	-3.282%	3,260,344	+33.956%
2026-03-23	159.2600	164.950000	157.500000	159.9800	+2.132%	3,598,664	+29.560%
2026-03-20	157.7800	158.910700	153.000000	156.6400	-1.645%	7,568,858	+32.323%
2026-03-19	162.5800	165.320000	156.410100	159.2600	-3.473%	5,040,368	+30.146%
2026-03-18	168.7200	169.690000	164.770000	164.9900	-2.838%	2,665,473	+25.626%
2026-03-17	168.5900	174.065000	167.660000	169.8100	+1.210%	2,945,501	+22.060%
2026-03-16	163.4800	168.115000	162.120000	167.7800	+3.979%	3,205,415	+23.537%
2026-03-13	163.0100	165.080000	159.450000	161.3600	-0.241%	2,564,219	+28.452%
2026-03-12	167.7050	169.300000	161.450000	161.7500	-4.561%	3,954,241	+28.142%
2026-03-11	170.1000	173.560000	167.280000	169.4800	-0.265%	2,956,098	+22.298%
2026-03-10	174.8700	175.040000	168.990000	169.9300	-3.771%	3,747,545	+21.974%
2026-03-09	176.6100	177.100000	170.240000	176.5900	-1.440%	4,850,216	+17.374%
2026-03-06	180.2300	181.290000	176.590000	179.1700	-2.349%	2,897,374	+15.683%
2026-03-05	185.0000	191.080000	181.580000	183.4800	+3.224%	5,910,743	+12.966%
2026-03-04	176.5000	179.120000	172.660000	177.7500	+1.305%	3,087,310	+16.608%
2026-03-03	173.1700	177.220000	168.000000	175.4600	-0.539%	3,245,038	+18.129%
2026-03-02	173.9700	178.060000	172.860000	176.4100	-0.034%	3,056,360	+17.493%
2026-02-27	175.5700	179.500000	175.000000	176.4700	-2.184%	5,322,921	+17.453%
2026-02-26	174.5950	183.250000	171.100000	180.4100	+4.247%	5,542,424	+14.888%
2026-02-25	166.3100	175.130000	165.190000	173.0600	+5.280%	5,714,343	+19.768%
2026-02-24	166.0550	172.709900	161.180000	164.3800	-0.170%	5,931,468	+26.092%
2026-02-23	167.9500	168.570000	161.387600	164.6600	-6.597%	10,357,291	+25.878%
2026-02-20	174.2500	178.560000	171.500000	176.2900	+0.057%	7,761,343	+17.573%
2026-02-19	185.0000	185.894400	175.160000	176.1900	+1.621%	17,970,261	+17.640%
2026-02-18	162.5900	175.170000	162.070000	173.3800	+6.801%	14,406,893	+19.547%
2026-02-17	160.7500	164.270000	158.000000	162.3400	+1.247%	7,517,885	+27.676%
2026-02-13	161.2950	166.791700	159.465000	160.3400	-0.496%	7,292,545	+29.269%
2026-02-12	176.6600	178.590000	160.702000	161.1400	-8.167%	9,974,674	+28.627%
2026-02-11	185.6400	185.700000	174.630000	175.4700	-5.478%	6,050,599	+18.123%
2026-02-10	185.6200	190.697000	184.240000	185.6400	-0.322%	4,487,935	+11.652%
2026-02-09	181.2800	186.325000	178.140000	186.2400	+2.066%	6,369,873	+11.292%
2026-02-06	186.3100	188.870000	180.100000	182.4700	-0.756%	7,222,491	+13.591%
2026-02-05	194.3600	194.500000	182.800000	183.8600	-6.112%	6,930,520	+12.733%
2026-02-04	201.7900	201.940000	190.520000	195.8300	-3.054%	6,290,643	+5.842%
2026-02-03	207.1104	208.135000	198.330000	202.0000	-2.730%	4,386,028	+2.609%
2026-02-02	207.8800	211.960000	203.550000	207.6700	+1.491%	3,037,064	-0.193%
2026-01-30	206.8000	210.000000	202.705000	204.6200	-1.473%	3,924,919	+1.295%
2026-01-29	206.2500	209.430000	202.500000	207.6800	+0.494%	3,307,856	-0.197%
2026-01-28	208.9750	212.500000	205.330000	206.6600	-0.338%	3,270,216	+0.295%
2026-01-27	210.0550	210.055000	204.820000	207.3600	-0.979%	2,917,325	-0.043%
2026-01-26	207.0150	211.780000	206.650000	209.4100	+1.052%	2,874,376	-1.022%
2026-01-23	206.8100	211.420000	205.990000	207.2300	-0.202%	2,295,985	+0.019%
2026-01-22	209.5900	214.210000	207.180000	207.6500	+0.567%	4,316,744	-0.183%
2026-01-21	203.6520	208.350000	201.230000	206.4800	+0.394%	5,045,472	+0.383%
2026-01-20	201.3200	207.650000	200.200000	205.6700	+0.170%	5,445,231	+0.778%
2026-01-16	210.2400	211.050000	204.030000	205.3200	-2.280%	5,155,086	+0.950%
2026-01-15	213.7900	214.160000	207.620000	210.1100	-1.417%	3,949,247	-1.352%
2026-01-14	215.1400	215.505000	207.810000	213.1300	-1.964%	4,344,702	-2.749%
2026-01-13	212.9150	217.670000	210.085000	217.4000	+1.177%	2,639,606	-4.660%
2026-01-12	212.5100	216.100000	208.110000	214.8700	-0.320%	4,530,456	-3.537%
2026-01-09	222.3300	222.450000	212.510000	215.5600	-3.811%	4,774,501	-3.846%
2026-01-08	227.6600	228.310000	221.150000	224.1000	-2.785%	3,711,266	-7.510%
2026-01-07	228.0100	234.430000	224.985000	230.5200	+0.497%	3,115,052	-10.086%
2026-01-06	226.5100	232.270000	225.360000	229.3800	+1.173%	4,629,829	-9.639%
2026-01-05	220.5000	230.960000	218.220000	226.7200	+3.153%	4,917,274	-8.579%
2026-01-02	229.7300	230.776000	219.650000	219.7900	-2.954%	3,794,124	-5.696%
2025-12-31	228.4050	228.611500	226.080000	226.4800	-0.723%	2,445,634	-8.482%
2025-12-30	230.2400	231.520000	228.000000	228.1300	-1.247%	2,546,907	-9.144%
2025-12-29	233.0700	235.000000	230.090000	231.0100	-1.257%	2,717,249	-10.277%
2025-12-26	232.5200	234.695000	231.760000	233.9500	+0.814%	1,706,731	-11.404%
2025-12-24	231.9800	233.240000	230.570000	232.0600	-0.275%	1,223,393	-10.683%
2025-12-23	233.2900	233.980000	230.100000	232.7000	-0.932%	2,694,872	-10.928%
2025-12-22	235.8600	235.980000	232.000000	234.8900	+0.273%	3,840,382	-11.759%
2025-12-19	232.2350	238.999900	231.460000	234.2500	+1.433%	8,727,743	-11.518%
2025-12-18	224.1100	233.490000	223.650000	230.9400	+4.356%	3,326,767	-10.249%
2025-12-17	228.9900	229.910000	221.180000	221.3000	-2.913%	4,010,404	-6.340%
2025-12-16	226.8800	229.950000	225.000000	227.9400	+0.423%	4,154,253	-9.068%
2025-12-15	228.5800	229.770000	221.180000	226.9800	-0.224%	5,021,540	-8.684%
2025-12-12	225.0100	230.180000	224.520000	227.4900	+1.323%	3,672,167	-8.888%
2025-12-11	219.5000	226.600000	216.300000	224.5200	+1.916%	4,250,177	-7.683%
2025-12-10	228.9650	229.050000	216.720000	220.3000	-4.213%	6,952,811	-5.915%
2025-12-09	225.0000	232.630000	222.640000	229.9900	+2.023%	5,384,290	-9.879%
2025-12-08	224.6500	225.650000	219.380000	225.4300	+0.191%	5,334,096	-8.056%
2025-12-05	221.1900	227.710000	220.480000	225.0000	+1.723%	4,488,031	-7.880%
2025-12-04	220.9000	223.180000	217.030000	221.1900	-0.580%	4,925,627	-6.293%
2025-12-03	216.3550	223.990000	215.710000	222.4800	+2.535%	7,354,712	-6.837%
2025-12-02	205.5800	218.670000	202.290000	216.9800	+5.545%	10,330,209	-4.475%
2025-12-01	204.5000	208.350000	200.550000	205.5800	+3.635%	6,384,374	+0.822%
2025-11-28	196.9900	199.790000	196.238100	198.3700	+1.220%	1,383,923	+4.487%
2025-11-26	196.9500	200.490000	195.325000	195.9800	+0.251%	3,646,172	+5.761%
2025-11-25	188.0800	196.670000	187.220000	195.4900	+3.940%	5,652,633	+6.026%
2025-11-24	190.4800	190.480000	184.860000	188.0800	-0.817%	8,715,879	+10.203%
2025-11-21	187.6300	191.310000	182.040000	189.6300	+1.012%	6,709,143	+9.302%
2025-11-20	203.2500	203.610000	186.830000	187.7300	-7.209%	14,574,503	+10.409%
2025-11-19	216.0450	216.498000	201.650000	202.3150	-4.604%	9,410,086	+2.449%
2025-11-18	210.8000	214.340000	207.200000	212.0800	+0.679%	7,354,989	-2.268%
2025-11-17	207.3350	211.000000	204.420000	210.6500	+1.783%	10,819,578	-1.605%
2025-11-14	196.6900	209.320000	192.900000	206.9600	+6.019%	11,454,424	+0.150%
2025-11-13	197.7500	203.000000	195.000000	195.2100	-0.662%	6,346,069	+6.178%
2025-11-12	201.2500	201.990000	196.010000	196.5100	-2.054%	5,119,321	+5.476%
2025-11-11	202.2300	203.600000	198.850000	200.6300	-1.691%	5,152,070	+3.310%
2025-11-10	207.5200	208.640000	201.410000	204.0800	-0.113%	6,391,877	+1.563%
2025-11-07	195.6600	206.685000	195.560000	204.3100	+3.996%	9,524,127	+1.449%
2025-11-06	211.2600	211.260000	194.680000	196.4600	-17.454%	18,356,903	+5.502%
2025-11-05	241.5100	241.510000	234.790000	238.0000	-0.804%	8,126,701	-12.912%
2025-11-04	238.4100	244.170000	236.390000	239.9300	-0.876%	4,975,876	-13.612%
2025-11-03	255.8900	258.000000	241.000000	242.0500	-4.843%	5,147,045	-14.369%
2025-10-31	257.0000	260.739900	254.100000	254.3700	+0.118%	2,704,321	-18.516%
2025-10-30	264.1650	265.455000	254.030000	254.0700	-4.507%	3,204,453	-18.420%
2025-10-29	261.2900	268.000000	259.110000	266.0600	+1.775%	4,231,831	-22.097%
2025-10-28	263.1600	265.590000	259.830000	261.4200	-0.733%	2,775,452	-20.714%
2025-10-27	265.4000	269.000000	262.350000	263.3500	+2.014%	3,706,619	-21.295%
2025-10-24	255.6300	261.675000	253.240000	258.1500	+1.398%	2,720,037	-19.709%
2025-10-23	251.0000	258.940000	246.720000	254.5900	+0.904%	4,772,296	-18.587%
2025-10-22	261.5200	262.830000	250.380000	252.3100	-3.687%	4,247,910	-17.851%
2025-10-21	266.6200	267.250000	259.860000	261.9700	-1.281%	2,029,644	-20.880%
2025-10-20	263.8600	267.200000	262.690200	265.3700	+0.878%	2,376,178	-21.894%
2025-10-17	263.8600	265.380000	257.714200	263.0600	-1.354%	3,440,346	-21.208%
2025-10-16	279.0000	285.500000	264.340000	266.6700	-2.179%	3,755,928	-22.275%
2025-10-15	272.5900	277.840000	271.390000	272.6100	+0.765%	1,920,856	-23.968%
2025-10-14	272.9100	275.550000	266.990000	270.5400	-1.089%	1,983,434	-23.387%
2025-10-13	269.0100	274.070000	268.540100	273.5200	+2.819%	2,253,019	-24.221%
2025-10-10	274.3900	277.260000	265.700000	266.0200	-3.420%	2,434,349	-22.085%
2025-10-09	280.4600	282.320000	275.050000	275.4400	-1.996%	2,121,580	-24.749%
2025-10-08	277.7300	281.630000	277.440000	281.0500	+1.543%	2,390,915	-26.252%
2025-10-07	283.1500	285.080000	271.835000	276.7800	-1.760%	2,863,354	-25.114%
2025-10-06	274.5300	282.920000	273.680000	281.7400	+3.879%	3,905,093	-26.432%
2025-10-03	270.0000	272.440000	268.140000	271.2200	+0.418%	2,418,042	-23.579%
2025-10-02	268.9000	270.435000	260.150100	270.0900	+0.915%	2,168,206	-23.259%
2025-10-01	269.5000	271.390000	265.200000	267.6400	-1.599%	2,500,759	-22.556%
2025-09-30	273.5600	275.510000	266.000000	271.9900	-0.187%	3,245,283	-23.795%
2025-09-29	267.6700	272.640000	267.000000	272.5000	+3.821%	3,546,309	-23.938%
2025-09-26	263.4400	264.200000	259.362893	262.4700	+0.149%	1,603,356	-21.031%
2025-09-25	258.4850	263.760000	257.500000	262.0800	+0.514%	1,886,474	-20.913%
2025-09-24	266.1600	268.580000	259.705000	260.7400	-1.885%	3,148,104	-20.507%
2025-09-23	261.9200	267.770000	261.000000	265.7500	+1.142%	2,248,823	-22.006%
2025-09-22	264.5200	266.559900	262.420000	262.7500	-0.957%	2,952,373	-21.115%
2025-09-19	268.5800	269.060000	264.000000	265.2900	-1.037%	10,684,519	-21.870%
2025-09-18	258.9200	268.290000	258.150000	268.0700	+3.402%	3,058,745	-22.681%
2025-09-17	263.0700	266.370000	253.860000	259.2500	-1.460%	3,197,294	-20.050%
2025-09-16	257.9400	263.430000	257.230000	263.0900	+1.937%	2,926,557	-21.217%
2025-09-15	257.7700	260.560000	256.290000	258.0900	+0.043%	2,592,800	-19.691%
2025-09-12	259.0400	261.430000	255.465000	257.9800	-0.849%	2,215,994	-19.657%
2025-09-11	258.8200	262.480000	258.220000	260.1900	+1.072%	2,357,161	-20.339%
2025-09-10	257.5700	258.800000	252.550000	257.4300	+0.351%	4,631,284	-19.485%
2025-09-09	252.0900	257.105000	249.780000	256.5300	+2.366%	3,042,842	-19.202%
2025-09-08	249.4000	254.960000	248.299000	250.6000	+1.519%	3,333,615	-17.291%
2025-09-05	249.7150	251.490000	243.550000	246.8500	-0.776%	2,195,836	-16.034%
2025-09-04	248.8300	250.700000	244.260000	248.7800	-0.020%	2,507,142	-16.685%
2025-09-03	244.0450	254.099900	243.065000	248.8300	+1.938%	3,541,547	-16.702%
2025-09-02	240.8900	244.740000	238.200000	244.1000	-0.469%	2,684,107	-15.088%
2025-08-29	247.3500	248.814000	242.960000	245.2500	-0.841%	1,966,843	-15.486%
2025-08-28	245.8200	248.480000	244.140000	247.3300	+0.684%	1,858,884	-16.197%
2025-08-27	248.0100	248.420000	244.040000	245.6500	-1.262%	2,977,293	-15.624%
2025-08-26	245.5600	249.560000	244.900000	248.7900	+1.431%	3,104,654	-16.689%
2025-08-25	247.0800	247.510000	242.770000	245.2800	-0.825%	2,020,114	-15.497%
2025-08-22	245.0000	248.185000	242.808500	247.3200	+0.873%	2,812,738	-16.194%
2025-08-21	243.4700	245.340000	241.959000	245.1800	+0.558%	2,439,550	-15.462%
2025-08-20	244.0000	246.420000	233.110000	243.8200	-1.832%	6,572,920	-14.991%
2025-08-19	250.5300	253.290000	248.100000	248.3700	-1.962%	2,568,497	-16.548%
2025-08-18	248.9900	254.160000	248.695000	253.3400	+2.153%	3,214,646	-18.185%
2025-08-15	248.3100	249.690000	243.560000	248.0000	+0.226%	3,085,063	-16.423%
2025-08-14	253.6600	253.660000	247.100000	247.4400	-2.659%	3,433,584	-16.234%
2025-08-13	263.5000	264.220000	250.210000	254.2000	-3.829%	4,379,437	-18.462%
2025-08-12	258.1700	264.510000	257.990000	264.3200	+3.214%	2,905,221	-21.584%
2025-08-11	258.1900	260.140000	251.130000	256.0900	-1.196%	4,738,852	-19.064%
2025-08-08	269.4600	270.070000	254.390000	259.1900	-4.354%	5,343,269	-20.032%
2025-08-07	272.6400	278.150000	259.120100	270.9900	+5.002%	10,884,084	-23.514%
2025-08-06	257.2400	259.850000	254.390000	258.0800	+1.097%	5,425,497	-19.688%
2025-08-05	257.9600	259.870000	252.700000	255.2800	-1.062%	3,633,218	-18.807%
2025-08-04	251.4700	258.730000	248.780000	258.0200	+3.894%	3,351,796	-19.669%
2025-08-01	247.7200	249.239900	242.010000	248.3500	-0.759%	2,945,721	-16.541%
2025-07-31	248.3000	252.870000	247.470000	250.2500	+0.907%	2,611,999	-17.175%
2025-07-30	244.7900	248.350000	244.450000	248.0000	+1.974%	2,629,944	-16.423%
2025-07-29	247.9000	248.010000	240.380000	243.2000	-1.315%	2,308,492	-14.774%
2025-07-28	250.0000	250.710000	244.020000	246.4400	-1.392%	2,134,106	-15.894%
2025-07-25	244.7800	250.230000	243.360000	249.9200	+2.557%	3,052,424	-17.065%
2025-07-24	240.4900	244.200000	240.340000	243.6900	+1.301%	1,918,150	-14.945%
2025-07-23	240.0300	241.570000	236.000000	240.5600	+0.309%	2,558,632	-13.839%
2025-07-22	240.3300	240.485000	234.450000	239.8200	-0.295%	1,725,281	-13.573%
2025-07-21	240.4400	242.655000	237.680000	240.5300	+0.569%	2,465,200	-13.828%
2025-07-18	235.7150	239.200000	233.500000	239.1700	+1.766%	3,408,480	-13.338%
2025-07-17	235.4500	236.055000	232.100000	235.0200	+0.222%	3,013,134	-11.808%
2025-07-16	236.9400	237.845000	233.920000	234.5000	-0.959%	2,614,146	-11.612%
2025-07-15	239.3900	239.570000	234.600000	236.7700	-2.504%	3,484,561	-12.459%
2025-07-14	240.1500	243.600000	238.790000	242.8500	+1.002%	2,600,880	-14.651%
2025-07-11	238.2900	241.960000	237.000000	240.4400	+0.923%	2,842,994	-13.796%
2025-07-10	245.6100	247.260000	237.760000	238.2400	-3.178%	3,253,250	-12.999%
2025-07-09	244.9900	246.390000	240.980000	246.0600	+1.901%	2,763,624	-15.764%
2025-07-08	247.4700	248.380000	238.700000	241.4700	-2.195%	2,888,573	-14.163%
2025-07-07	239.3400	246.940000	236.570000	246.8900	+3.392%	5,710,030	-16.048%
2025-07-03	239.4100	242.150000	237.830000	238.7900	-0.004%	1,699,692	-13.200%
2025-07-02	237.7100	242.279900	236.700000	238.8000	+0.332%	3,968,307	-13.204%
2025-07-01	247.6200	248.740000	236.540000	238.0100	-3.448%	5,776,945	-12.915%
2025-06-30	244.3000	247.080000	241.958300	246.5100	+1.731%	8,089,915	-15.918%
2025-06-27	239.7050	242.630000	235.680000	242.3150	+1.116%	7,324,620	-14.463%
2025-06-26	232.6500	239.832500	231.750000	239.6400	+2.991%	3,202,390	-13.508%
2025-06-25	236.6600	238.470000	231.750000	232.6800	-1.478%	3,070,348	-10.921%
2025-06-24	231.7500	237.420000	231.390000	236.1700	+2.540%	5,602,777	-12.237%
2025-06-23	225.2550	230.870000	222.482000	230.3200	+4.472%	5,159,763	-10.008%
2025-06-20	222.0000	223.810000	219.820000	220.4600	-0.054%	6,879,112	-5.983%
2025-06-18	216.9800	221.310000	214.940000	220.5800	+0.542%	5,072,177	-6.034%
2025-06-17	221.2900	222.180000	218.240000	219.3900	-1.055%	3,157,057	-5.524%
2025-06-16	220.0000	223.290000	219.630000	221.7300	+1.265%	3,919,973	-6.521%
2025-06-13	214.1900	220.170000	213.000000	218.9600	+1.090%	2,955,909	-5.339%
2025-06-12	218.0800	219.420000	215.675000	216.6000	-0.551%	2,511,292	-4.307%
2025-06-11	214.1850	219.529900	212.240000	217.8000	+1.316%	3,091,839	-4.835%
2025-06-10	216.5900	219.210000	210.926600	214.9700	-1.159%	3,916,697	-3.582%
2025-06-09	218.0300	219.830000	216.955000	217.4900	-0.439%	2,710,304	-4.699%
2025-06-06	218.8100	220.880000	217.750000	218.4500	+1.209%	2,587,018	-5.118%
2025-06-05	219.3700	220.590000	213.850000	215.8400	-1.993%	3,647,727	-3.971%
2025-06-04	213.2900	220.640000	212.400000	220.2300	+3.056%	5,140,447	-5.885%
2025-06-03	213.4300	215.200000	211.300000	213.7000	+0.428%	4,272,345	-3.009%
2025-06-02	209.2200	213.400000	207.610000	212.7900	+1.984%	4,527,633	-2.594%
2025-05-30	204.1000	209.390000	202.700000	208.6500	+1.989%	4,853,711	-0.661%
2025-05-29	208.8000	209.200000	202.682700	204.5800	-0.973%	3,080,832	+1.315%
2025-05-28	204.7500	210.710000	204.240000	206.5900	+0.830%	6,635,010	+0.329%
2025-05-27	205.4400	208.560000	202.521500	204.8900	-0.611%	5,325,169	+1.162%
2025-05-23	197.6150	207.220000	197.250000	206.1500	+2.629%	4,365,898	+0.543%
2025-05-22	204.5000	206.535000	200.660000	200.8700	-1.905%	3,169,735	+3.186%
2025-05-21	202.4900	209.640000	201.500000	204.7700	-0.200%	5,674,308	+1.221%
2025-05-20	200.9000	206.000000	198.510000	205.1800	+1.484%	6,046,526	+1.019%
2025-05-19	198.7750	203.420000	198.750000	202.1800	+0.089%	3,337,130	+2.518%
2025-05-16	197.9950	202.630000	196.830000	202.0000	+2.486%	4,188,463	+2.609%
2025-05-15	195.5800	199.470000	194.960000	197.1000	+0.132%	3,558,528	+5.160%
2025-05-14	197.1700	199.270000	195.950000	196.8400	-0.485%	3,505,346	+5.299%
2025-05-13	192.0900	198.450000	191.780000	197.8000	+2.967%	3,844,543	+4.788%
2025-05-12	191.6100	192.829900	185.900100	192.1000	+4.675%	4,918,097	+7.897%
2025-05-09	183.1900	185.590000	180.580000	183.5200	+0.306%	3,423,236	+12.941%
2025-05-08	180.4607	183.752500	178.360000	182.9600	+3.373%	4,158,763	+13.287%
2025-05-07	189.7600	190.090000	175.500000	176.9900	-6.901%	8,627,906	+17.108%
2025-05-06	193.7500	195.415000	185.250000	190.1100	-7.444%	9,580,786	+9.026%
2025-05-05	203.2150	207.230000	201.050000	205.4000	+0.151%	5,617,470	+0.910%
2025-05-02	200.0700	205.890000	199.430000	205.0900	+4.531%	4,256,469	+1.063%
2025-05-01	194.4050	197.750000	192.662900	196.2000	+1.716%	4,151,610	+5.642%
2025-04-30	186.1900	193.300000	183.755000	192.8900	+0.868%	3,169,881	+7.455%
2025-04-29	186.1500	191.852900	185.850000	191.2300	+1.783%	2,853,494	+8.388%
2025-04-28	188.8100	190.690000	186.550000	187.8800	+0.064%	3,083,900	+10.320%
2025-04-25	187.2200	191.100000	183.200000	187.7600	+0.288%	4,515,222	+10.391%
2025-04-24	181.1200	187.600000	180.060000	187.2200	+3.328%	3,127,899	+10.709%
2025-04-23	183.3600	187.000000	180.440000	181.1900	+2.593%	2,589,949	+14.394%
2025-04-22	175.1350	179.000000	173.510000	176.6100	+2.788%	3,329,038	+17.360%
2025-04-21	178.2300	180.105000	168.950000	171.8200	-5.198%	3,636,758	+20.632%
2025-04-17	181.2500	182.890000	177.980000	181.2400	+1.031%	2,496,124	+14.362%
2025-04-16	177.4100	182.640000	176.600000	179.3900	-1.190%	3,806,731	+15.542%
2025-04-15	181.3300	185.690000	180.510100	181.5500	-0.165%	2,744,984	+14.167%
2025-04-14	185.0000	186.183600	179.415000	181.8500	+0.754%	3,174,882	+13.979%
2025-04-11	178.5200	180.763100	173.810000	180.4900	+1.104%	3,451,712	+14.837%
2025-04-10	184.0700	184.840000	172.630000	178.5200	-5.335%	4,376,118	+16.105%
2025-04-09	164.3900	190.440000	164.375000	188.5800	+13.774%	8,136,270	+9.911%
2025-04-08	173.3850	176.275000	163.300000	165.7500	-0.331%	4,890,545	+25.050%
2025-04-07	156.1300	175.990000	155.400000	166.3000	+1.924%	7,716,263	+24.636%
2025-04-04	165.6500	170.225000	162.560000	163.1600	-6.224%	6,515,506	+27.035%
2025-04-03	179.5000	182.120000	173.350000	173.9900	-8.063%	7,251,909	+19.128%
2025-04-02	180.1100	192.690000	179.490000	189.2500	+3.744%	5,384,750	+9.522%
2025-04-01	182.0500	183.015000	178.260100	182.4200	-0.191%	3,741,082	+13.622%
2025-03-31	178.0100	183.260000	173.870000	182.7700	+0.088%	6,074,812	+13.405%
2025-03-28	193.8000	193.800000	182.070000	182.6100	-5.881%	4,557,188	+13.504%
2025-03-27	192.1200	195.350000	189.650000	194.0200	+0.596%	4,410,411	+6.829%
2025-03-26	199.2400	199.670000	191.460000	192.8700	-3.430%	3,817,175	+7.466%
2025-03-25	199.0000	201.030000	196.850000	199.7200	+0.372%	4,366,360	+3.780%
2025-03-24	192.8100	199.560000	188.580100	198.9800	+4.386%	6,782,072	+4.166%
2025-03-21	190.7200	194.400000	187.196700	190.6200	-1.197%	64,987,885	+8.735%
2025-03-20	188.0700	195.210000	187.865000	192.9300	+1.191%	5,555,368	+7.433%
2025-03-19	186.0000	192.670000	185.195000	190.6600	+2.943%	6,164,121	+8.712%
2025-03-18	188.0300	188.560000	180.570000	185.2100	-2.449%	5,679,127	+11.911%
2025-03-17	183.0000	191.720000	182.980000	189.8600	+3.466%	7,260,430	+9.170%
2025-03-14	180.5500	186.208100	180.550000	183.5000	+2.922%	5,925,892	+12.954%
2025-03-13	188.4250	189.265000	178.070000	178.2900	-5.013%	7,206,337	+16.254%
2025-03-12	187.7650	189.970000	180.280000	187.7000	+2.161%	9,549,297	+10.426%
2025-03-11	176.3100	185.810000	175.950000	183.7300	+3.300%	8,992,029	+12.812%
2025-03-10	182.4900	182.910000	169.870000	177.8600	-0.124%	15,704,067	+16.535%
2025-03-07	179.1700	182.960000	169.430000	178.0800	-1.127%	7,906,477	+16.392%
2025-03-06	190.6200	192.520000	178.650000	180.1100	-7.674%	5,068,530	+15.080%
2025-03-05	193.5200	195.940000	191.020000	195.0800	+0.863%	2,713,289	+6.249%
2025-03-04	196.6200	197.470000	187.018900	193.4100	-2.367%	5,119,591	+7.166%
2025-03-03	199.8900	205.000000	196.250000	198.1000	-0.171%	4,386,380	+4.629%
2025-02-28	196.0000	199.630000	193.170000	198.4400	+1.328%	7,503,626	+4.450%
2025-02-27	200.2300	203.040000	195.040000	195.8400	-1.390%	3,511,057	+5.836%
2025-02-26	194.1500	202.670000	192.000000	198.6000	+3.832%	4,462,172	+4.366%
2025-02-25	194.9400	196.240000	186.880000	191.2700	-2.348%	3,987,946	+8.365%
2025-02-24	200.7400	201.180000	193.390000	195.8700	-2.036%	3,349,709	+5.820%
2025-02-21	202.5000	206.530000	198.700000	199.9400	-1.142%	3,795,918	+3.666%
2025-02-20	210.5300	211.295000	199.490000	202.2500	-5.154%	6,996,703	+2.482%
2025-02-19	212.0900	214.110000	207.810000	213.2400	+0.599%	3,172,171	-2.800%
2025-02-18	213.0900	215.245000	209.570000	211.9700	-0.661%	3,871,896	-2.217%
2025-02-14	205.7400	214.640000	204.865000	213.3800	+3.764%	6,756,189	-2.863%
2025-02-13	200.8900	205.999000	195.620000	205.6400	+2.364%	5,553,844	+0.793%

.dark-mode .qsVm1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsVm1r{ 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