DoorDash, Inc.DASHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $161.29 | $166.79 | $159.47 | $160.34 | 7.29M |
| 2/12/2026 | $176.66 | $178.59 | $160.70 | $161.14 | 9.98M |
| 2/11/2026 | $185.64 | $185.70 | $174.63 | $175.47 | 6.05M |
| 2/10/2026 | $185.62 | $190.70 | $184.24 | $185.64 | 4.49M |
| 2/9/2026 | $181.28 | $186.33 | $178.14 | $186.24 | 6.40M |
| 2/6/2026 | $186.31 | $188.87 | $180.10 | $182.47 | 7.20M |
| 2/5/2026 | $194.36 | $194.50 | $182.80 | $183.86 | 6.93M |
| 2/4/2026 | $201.79 | $201.94 | $190.52 | $195.83 | 6.29M |
| 2/3/2026 | $207.11 | $208.14 | $198.33 | $202.00 | 4.39M |
| 2/2/2026 | $207.88 | $211.96 | $203.55 | $207.67 | 3.03M |
| 1/30/2026 | $206.80 | $210.00 | $202.71 | $204.62 | 3.92M |
| 1/29/2026 | $206.25 | $209.43 | $202.50 | $207.68 | 3.31M |
| 1/28/2026 | $208.98 | $212.50 | $205.33 | $206.66 | 3.27M |
| 1/27/2026 | $210.06 | $210.06 | $204.82 | $207.36 | 2.92M |
| 1/26/2026 | $207.02 | $211.78 | $206.65 | $209.41 | 2.87M |
| 1/23/2026 | $206.81 | $211.42 | $205.99 | $207.23 | 2.30M |
| 1/22/2026 | $209.59 | $214.21 | $207.18 | $207.65 | 4.31M |
| 1/21/2026 | $203.65 | $208.35 | $201.23 | $206.48 | 5.05M |
| 1/20/2026 | $201.32 | $207.65 | $200.20 | $205.67 | 5.44M |
| 1/16/2026 | $210.24 | $211.05 | $204.03 | $205.32 | 5.16M |
| 1/15/2026 | $213.79 | $214.16 | $207.62 | $210.11 | 3.95M |
| 1/14/2026 | $215.14 | $215.51 | $207.81 | $213.13 | 4.34M |
| 1/13/2026 | $212.92 | $217.67 | $210.09 | $217.40 | 2.64M |
| 1/12/2026 | $212.51 | $216.10 | $208.11 | $214.87 | 4.53M |
| 1/9/2026 | $222.33 | $222.45 | $212.51 | $215.56 | 4.89M |
| 1/8/2026 | $227.66 | $228.31 | $221.15 | $224.10 | 3.71M |
| 1/7/2026 | $228.01 | $234.43 | $224.99 | $230.52 | 3.11M |
| 1/6/2026 | $226.51 | $232.27 | $225.36 | $229.38 | 4.63M |
| 1/5/2026 | $220.50 | $230.96 | $218.22 | $226.72 | 4.92M |
| 1/2/2026 | $229.73 | $230.78 | $219.65 | $219.79 | 3.79M |
| 12/31/2025 | $228.41 | $228.61 | $226.08 | $226.48 | 2.45M |
| 12/30/2025 | $230.24 | $231.52 | $228.00 | $228.13 | 2.55M |
| 12/29/2025 | $233.07 | $235.00 | $230.09 | $231.01 | 2.72M |
| 12/26/2025 | $232.52 | $234.70 | $231.76 | $233.95 | 1.71M |
| 12/24/2025 | $231.98 | $233.24 | $230.57 | $232.06 | 1.22M |
| 12/23/2025 | $233.29 | $233.98 | $230.10 | $232.70 | 2.69M |
| 12/22/2025 | $235.86 | $235.98 | $232.00 | $234.89 | 3.84M |
| 12/19/2025 | $232.24 | $239.00 | $231.46 | $234.25 | 8.73M |
| 12/18/2025 | $224.11 | $233.49 | $223.65 | $230.94 | 3.33M |
| 12/17/2025 | $228.99 | $229.91 | $221.18 | $221.30 | 4.01M |
| 12/16/2025 | $226.88 | $229.95 | $225.00 | $227.94 | 4.15M |
| 12/15/2025 | $228.58 | $229.77 | $221.18 | $226.98 | 5.02M |
| 12/12/2025 | $225.01 | $230.18 | $224.52 | $227.49 | 3.67M |
| 12/11/2025 | $219.50 | $226.60 | $216.30 | $224.52 | 4.25M |
| 12/10/2025 | $228.97 | $229.05 | $216.72 | $220.30 | 6.95M |
| 12/9/2025 | $225.00 | $232.63 | $222.64 | $229.99 | 5.38M |
| 12/8/2025 | $224.65 | $225.65 | $219.38 | $225.43 | 5.33M |
| 12/5/2025 | $221.19 | $227.71 | $220.48 | $225.00 | 4.49M |
| 12/4/2025 | $220.90 | $223.18 | $217.03 | $221.19 | 4.93M |
| 12/3/2025 | $216.36 | $223.99 | $215.71 | $222.48 | 7.35M |
| 12/2/2025 | $205.58 | $218.67 | $202.29 | $216.98 | 10.33M |
| 12/1/2025 | $204.50 | $208.35 | $200.55 | $205.58 | 6.38M |
| 11/28/2025 | $196.99 | $199.79 | $196.24 | $198.37 | 1.38M |
| 11/26/2025 | $196.95 | $200.49 | $195.33 | $195.98 | 3.65M |
| 11/25/2025 | $188.08 | $196.67 | $187.22 | $195.49 | 5.65M |
| 11/24/2025 | $190.48 | $190.48 | $184.86 | $188.08 | 8.72M |
| 11/21/2025 | $187.63 | $191.31 | $182.04 | $189.63 | 6.71M |
| 11/20/2025 | $203.25 | $203.61 | $186.83 | $187.73 | 14.57M |
| 11/19/2025 | $216.05 | $216.50 | $201.65 | $202.32 | 9.41M |