Canada markets closed

DoorDash, Inc. (DASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.76-2.60 (-2.01%)
At close: 04:00PM EDT
126.20 -0.56 (-0.44%)
After hours: 04:46PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024130.00130.80126.71126.76126.763,204,330
Apr 23, 2024128.98131.10127.28129.36129.362,995,800
Apr 22, 2024128.46131.11124.77127.27127.273,954,600
Apr 19, 2024130.09130.49125.05127.18127.184,547,400
Apr 18, 2024131.24133.01129.68130.10130.102,705,600
Apr 17, 2024136.07136.07129.78130.90130.902,554,100
Apr 16, 2024133.05134.65132.22133.84133.841,887,400
Apr 15, 2024139.02140.37131.91132.90132.902,776,500
Apr 12, 2024139.74139.86137.20138.38138.381,997,200
Apr 11, 2024138.90141.19138.36140.95140.952,565,400
Apr 10, 2024133.00137.45132.30137.18137.183,178,400
Apr 09, 2024136.99138.00133.65136.77136.772,546,200
Apr 08, 2024139.00139.62135.85137.43137.431,843,100
Apr 05, 2024135.69139.75134.69139.56139.562,534,400
Apr 04, 2024141.60142.76134.45134.61134.612,669,100
Apr 03, 2024136.97140.20136.33138.78138.782,365,100
Apr 02, 2024136.44138.61135.01137.50137.502,572,800
Apr 01, 2024137.91139.60137.11138.25138.252,358,400
Mar 28, 2024139.15140.00137.60137.72137.723,054,700
Mar 27, 2024142.55143.34138.05138.88138.882,171,900
Mar 26, 2024138.44140.93138.09140.26140.263,506,600
Mar 25, 2024137.05138.90136.74137.82137.822,162,800
Mar 22, 2024136.81137.75135.71137.24137.241,387,100
Mar 21, 2024139.90140.00136.68136.76136.762,532,900
Mar 20, 2024131.25138.00131.05137.91137.913,141,500
Mar 19, 2024128.57130.88127.24130.83130.833,697,800
Mar 18, 2024132.90132.90128.31129.58129.583,823,800
Mar 15, 2024133.65134.80130.37130.55130.554,411,100
Mar 14, 2024132.30133.96130.29132.55132.553,145,800
Mar 13, 2024130.09133.26129.95132.42132.423,159,500
Mar 12, 2024128.77131.41128.25130.45130.453,959,400
Mar 11, 2024131.25131.42127.85128.77128.773,529,200
Mar 08, 2024133.35134.74129.31131.80131.804,138,600
Mar 07, 2024133.53134.14131.92133.20133.202,898,800
Mar 06, 2024133.09133.38129.93132.13132.133,942,800
Mar 05, 2024131.21132.57129.21130.90130.903,723,600
Mar 04, 2024132.01134.43131.27132.40132.405,649,500
Mar 01, 2024124.50129.60124.50127.43127.434,456,400
Feb 29, 2024123.35124.83122.71124.57124.573,371,600
Feb 28, 2024122.54124.31121.64122.44122.442,132,500
Feb 27, 2024120.96124.19120.26123.70123.702,926,100
Feb 26, 2024121.25121.26118.61119.89119.893,114,600
Feb 23, 2024121.20123.87120.04121.76121.763,034,400
Feb 22, 2024122.39124.04120.02121.41121.417,053,000
Feb 21, 2024115.22117.20112.89114.69114.693,487,600
Feb 20, 2024115.01115.64110.50115.48115.487,963,400
Feb 16, 2024111.88116.86109.00116.01116.0119,460,100
Feb 15, 2024118.59126.65118.50126.27126.279,254,500
Feb 14, 2024119.27120.33117.76120.01120.014,945,400
Feb 13, 2024114.73117.66113.29116.39116.393,498,500
Feb 12, 2024118.47120.57118.03118.44118.443,625,200
Feb 09, 2024119.18119.79118.00119.31119.313,037,400
Feb 08, 2024116.32119.30115.32118.30118.303,580,000
Feb 07, 2024112.34117.06112.02114.33114.335,495,400
Feb 06, 2024109.71113.37108.23112.34112.344,109,800
Feb 05, 2024108.38109.03107.12108.12108.122,383,000
Feb 02, 2024107.08109.99105.20109.50109.502,561,300
Feb 01, 2024104.89107.81104.76107.30107.302,171,800
Jan 31, 2024104.79106.72103.91104.20104.202,638,000
Jan 30, 2024109.73110.38105.39105.47105.474,319,900
Jan 29, 2024108.22110.49107.44110.45110.453,181,000
Jan 26, 2024107.37108.74106.88108.24108.242,310,100
Jan 25, 2024109.06109.06106.54107.52107.522,287,700
Jan 24, 2024106.93107.63105.84107.12107.124,209,000
Jan 23, 2024105.93106.04103.57105.69105.692,078,800
Jan 22, 2024106.65107.88104.52104.66104.662,276,600
Jan 19, 2024105.32106.56103.60106.33106.332,658,000
Jan 18, 2024104.03105.36103.05104.96104.962,979,400
Jan 17, 2024103.02103.90100.28102.89102.893,469,500
Jan 16, 2024102.99104.40102.82104.02104.022,423,400
Jan 12, 2024104.06105.96103.78104.13104.132,579,800
Jan 11, 2024105.87105.99102.40103.98103.982,599,200
Jan 10, 2024103.77106.19103.67105.59105.595,387,600
Jan 09, 202497.50103.3397.02103.05103.055,377,000
Jan 08, 202499.0099.2796.7498.5298.524,741,600
Jan 05, 202493.5495.7693.5394.8194.812,441,200
Jan 04, 202493.5894.9893.3393.9093.902,234,000
Jan 03, 202495.3195.8393.3893.7793.774,382,100
Jan 02, 202497.8098.5495.3796.4696.463,527,200
Dec 29, 202399.66100.5798.4098.8998.892,525,400
Dec 28, 2023100.80100.8199.24100.21100.212,372,300
Dec 27, 2023100.24100.9099.62100.69100.691,939,900
Dec 26, 2023100.98100.9899.1399.8699.862,129,400
Dec 22, 2023100.35101.5199.31100.53100.533,521,700
Dec 21, 202399.99100.8898.50100.56100.564,070,100
Dec 20, 2023101.02102.2398.6598.7298.723,031,500
Dec 19, 2023103.25103.79101.32101.46101.464,890,800
Dec 18, 2023102.58103.66100.74102.71102.713,861,800
Dec 15, 2023102.74103.31100.22101.57101.5730,556,000
Dec 14, 2023101.51102.2499.67101.76101.765,577,800
Dec 13, 2023101.19101.4899.13100.43100.434,899,900
Dec 12, 2023100.81101.65100.45101.00101.004,789,500
Dec 11, 2023102.31103.98100.98101.50101.508,721,800
Dec 08, 202399.00100.7397.46100.00100.004,301,100
Dec 07, 202396.6699.5695.9898.9798.973,622,600
Dec 06, 202398.0099.3396.5496.8596.853,699,600
Dec 05, 202397.9897.9895.0796.2496.244,771,000
Dec 04, 202396.1299.2595.5798.3698.364,702,500
Dec 01, 202393.0596.7193.0596.5896.582,948,400
Nov 30, 202394.8195.5492.5893.9893.983,916,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...