DoorDash Inc. (DASH)
188.15
5.73 (3.14%)
At close: Apr 02, 2025, 10:03 AM
DoorDash Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 182.05 | 183.02 | 178.26 | 182.42 | -0.35 | -0.19% | 3,724,297 |
| Mar 31, 2025 | 178.01 | 183.26 | 173.87 | 182.77 | 0.16 | 0.09% | 6,074,812 |
| Mar 28, 2025 | 193.80 | 193.80 | 182.07 | 182.61 | -11.41 | -5.88% | 4,557,200 |
| Mar 27, 2025 | 192.12 | 195.35 | 189.65 | 194.02 | 1.15 | 0.60% | 4,410,411 |
| Mar 26, 2025 | 199.24 | 199.67 | 191.46 | 192.87 | -6.85 | -3.43% | 3,855,347 |
| Mar 25, 2025 | 199.00 | 201.03 | 196.85 | 199.72 | 0.74 | 0.37% | 4,524,200 |
| Mar 24, 2025 | 192.81 | 199.56 | 188.58 | 198.98 | 8.36 | 4.39% | 7,042,200 |
| Mar 21, 2025 | 190.72 | 194.40 | 187.20 | 190.62 | -2.31 | -1.20% | 73,637,400 |
| Mar 20, 2025 | 188.07 | 195.21 | 187.87 | 192.93 | 2.27 | 1.19% | 5,600,833 |
| Mar 19, 2025 | 186.00 | 192.67 | 185.20 | 190.66 | 5.45 | 2.94% | 6,218,538 |
| Mar 18, 2025 | 188.03 | 188.56 | 180.57 | 185.21 | -4.65 | -2.45% | 5,747,731 |
| Mar 17, 2025 | 183.00 | 191.72 | 182.98 | 189.86 | 6.36 | 3.47% | 7,357,600 |
| Mar 14, 2025 | 180.55 | 186.21 | 180.55 | 183.50 | 5.21 | 2.92% | 6,090,118 |
| Mar 13, 2025 | 188.43 | 189.27 | 178.07 | 178.29 | -9.41 | -5.01% | 7,341,300 |
| Mar 12, 2025 | 187.77 | 189.97 | 180.28 | 187.70 | 3.97 | 2.16% | 9,817,035 |
| Mar 11, 2025 | 176.31 | 185.81 | 175.95 | 183.73 | 5.87 | 3.30% | 9,128,312 |
| Mar 10, 2025 | 182.49 | 182.91 | 169.87 | 177.86 | -0.22 | -0.12% | 15,743,500 |
| Mar 7, 2025 | 179.17 | 182.96 | 169.43 | 178.08 | -2.03 | -1.13% | 7,987,440 |
| Mar 6, 2025 | 190.62 | 192.52 | 178.65 | 180.11 | -14.97 | -7.67% | 5,086,724 |
| Mar 5, 2025 | 193.52 | 195.94 | 191.02 | 195.08 | 1.67 | 0.86% | 2,789,603 |
| Mar 4, 2025 | 196.62 | 197.47 | 187.02 | 193.41 | -4.69 | -2.37% | 5,159,300 |
| Mar 3, 2025 | 199.89 | 205.00 | 196.25 | 198.10 | -0.34 | -0.17% | 4,440,819 |
| Feb 28, 2025 | 196.00 | 199.63 | 193.17 | 198.44 | 2.60 | 1.33% | 7,875,475 |
| Feb 27, 2025 | 200.23 | 203.04 | 195.04 | 195.84 | -2.76 | -1.39% | 3,622,814 |
| Feb 26, 2025 | 194.15 | 202.67 | 192.00 | 198.60 | 7.33 | 3.83% | 4,484,703 |
| Feb 25, 2025 | 194.94 | 196.24 | 186.88 | 191.27 | -4.60 | -2.35% | 4,077,406 |
| Feb 24, 2025 | 200.74 | 201.18 | 193.39 | 195.87 | -4.07 | -2.04% | 3,367,437 |
| Feb 21, 2025 | 202.50 | 206.53 | 198.70 | 199.94 | -2.31 | -1.14% | 4,096,800 |
| Feb 20, 2025 | 210.53 | 211.30 | 199.49 | 202.25 | -10.99 | -5.15% | 7,023,417 |
| Feb 19, 2025 | 212.09 | 214.11 | 207.81 | 213.24 | 1.27 | 0.60% | 3,243,037 |
| Feb 18, 2025 | 213.09 | 215.25 | 209.57 | 211.97 | -1.41 | -0.66% | 3,969,000 |
| Feb 14, 2025 | 205.74 | 214.64 | 204.87 | 213.38 | 7.74 | 3.76% | 6,885,016 |
| Feb 13, 2025 | 200.89 | 206.00 | 195.62 | 205.64 | 4.75 | 2.36% | 5,576,610 |
| Feb 12, 2025 | 198.00 | 201.17 | 195.20 | 200.89 | 7.80 | 4.04% | 9,989,400 |
| Feb 11, 2025 | 190.92 | 194.00 | 189.50 | 193.09 | 0.46 | 0.24% | 6,771,900 |
| Feb 10, 2025 | 198.69 | 198.69 | 192.39 | 192.63 | -2.91 | -1.49% | 4,925,241 |
| Feb 7, 2025 | 197.14 | 199.17 | 195.20 | 195.54 | -0.91 | -0.46% | 2,999,415 |
| Feb 6, 2025 | 195.83 | 196.98 | 194.40 | 196.45 | 0.46 | 0.23% | 1,802,800 |
| Feb 5, 2025 | 193.10 | 196.03 | 190.84 | 195.99 | 1.42 | 0.73% | 1,992,050 |
| Feb 4, 2025 | 190.84 | 194.70 | 190.58 | 194.57 | 3.77 | 1.98% | 2,563,042 |
| Feb 3, 2025 | 186.64 | 192.78 | 185.00 | 190.80 | 1.97 | 1.04% | 4,234,329 |
| Jan 31, 2025 | 188.57 | 189.99 | 187.30 | 188.83 | 0.26 | 0.14% | 2,136,037 |
| Jan 30, 2025 | 187.43 | 189.23 | 186.26 | 188.57 | 2.79 | 1.50% | 2,090,800 |
| Jan 29, 2025 | 184.91 | 186.79 | 184.01 | 185.78 | 1.29 | 0.70% | 2,412,143 |
| Jan 28, 2025 | 182.48 | 185.38 | 178.26 | 184.49 | 2.01 | 1.10% | 2,638,700 |
| Jan 27, 2025 | 178.43 | 183.18 | 176.11 | 182.48 | -0.84 | -0.46% | 2,815,730 |
| Jan 24, 2025 | 183.46 | 184.26 | 181.82 | 183.32 | 0.19 | 0.10% | 2,905,958 |
| Jan 23, 2025 | 178.05 | 183.48 | 175.55 | 183.13 | 5.45 | 3.07% | 2,784,800 |
| Jan 22, 2025 | 179.67 | 180.00 | 177.36 | 177.68 | -0.42 | -0.24% | 2,231,701 |
| Jan 21, 2025 | 176.09 | 178.55 | 174.44 | 178.10 | 3.62 | 2.07% | 3,148,500 |