Skip to main content

Doordash Inc Cl A (NY: DASH )

53.61 +3.09 (+6.12%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.80 81.44 75.50 76.91 8,811,245 -1.18(-1.51%)
May 27, 2022 75.60 79.11 75.33 78.09 4,755,098 +4.40(+5.97%)
May 26, 2022 68.51 75.00 68.20 73.69 5,183,872 +5.21(+7.61%)
May 25, 2022 61.36 69.49 61.36 68.48 5,306,552 +5.82(+9.29%)
May 24, 2022 67.30 67.50 60.91 62.66 5,179,209 -5.15(-7.59%)
May 23, 2022 65.00 67.95 63.15 67.81 4,384,196 +1.58(+2.39%)
May 20, 2022 69.21 69.98 60.63 66.23 8,866,378 -0.72(-1.08%)
May 19, 2022 64.00 69.00 61.22 66.95 7,101,634 +3.32(+5.22%)
May 18, 2022 67.10 68.45 63.00 63.63 4,190,160 -5.75(-8.29%)
May 17, 2022 69.02 71.17 67.43 69.38 6,885,544 +3.59(+5.46%)
May 16, 2022 71.50 73.55 65.58 65.79 6,332,479 -7.92(-10.74%)
May 13, 2022 70.28 76.50 68.46 73.71 9,432,123 +8.12(+12.38%)
May 12, 2022 58.88 70.84 57.60 65.59 12,162,604 +6.08(+10.22%)
May 11, 2022 66.23 69.08 58.39 59.51 9,033,712 -9.02(-13.16%)
May 10, 2022 67.46 69.94 62.03 68.53 9,447,425 +4.35(+6.78%)
May 09, 2022 69.02 71.70 63.32 64.18 10,898,169 -7.93(-11.00%)
May 06, 2022 72.56 77.00 63.11 72.11 19,772,388 -1.04(-1.42%)
May 05, 2022 78.12 78.43 70.04 73.15 11,383,868 -8.49(-10.40%)
May 04, 2022 76.40 82.27 70.50 81.64 9,942,697 +2.46(+3.11%)
May 03, 2022 81.39 83.46 78.84 79.18 3,947,208 -3.08(-3.74%)
May 02, 2022 81.62 85.37 78.79 82.26 4,814,428 +0.83(+1.02%)
Apr 29, 2022 84.63 89.73 81.27 81.43 3,151,516 -5.96(-6.82%)
Apr 28, 2022 84.95 88.45 82.69 87.39 4,835,864 +5.17(+6.29%)
Apr 27, 2022 84.47 87.85 81.34 82.22 3,383,487 -2.04(-2.42%)
Apr 26, 2022 90.79 91.43 83.58 84.26 7,281,538 -6.99(-7.66%)
Apr 25, 2022 88.00 93.17 87.02 91.25 7,969,230 +2.25(+2.53%)
Apr 22, 2022 91.49 95.50 88.69 89.00 5,625,043 -2.95(-3.21%)
Apr 21, 2022 101.86 91.16 91.95 5,472,948 -8.19(-8.18%)
Apr 20, 2022 107.65 107.65 99.05 100.14 4,396,359 -6.37(-5.98%)
Apr 19, 2022 103.10 108.49 101.00 106.51 2,860,767 +3.41(+3.31%)
Apr 18, 2022 106.46 108.00 99.22 103.10 3,513,469 -6.21(-5.68%)
Apr 14, 2022 109.91 112.48 107.82 109.31 2,150,431 -1.45(-1.31%)
Apr 13, 2022 103.86 112.14 102.83 110.76 2,747,840 +6.34(+6.07%)
Apr 12, 2022 107.74 112.75 103.78 104.42 2,897,715 -0.30(-0.29%)
Apr 11, 2022 104.22 105.86 101.54 104.72 4,886,362 -1.70(-1.60%)
Apr 08, 2022 109.00 111.88 105.31 106.42 3,239,135 -4.49(-4.05%)
Apr 07, 2022 112.65 116.18 107.28 110.91 4,238,043 -2.69(-2.37%)
Apr 06, 2022 115.19 115.19 106.59 113.60 3,922,559 -4.60(-3.89%)
Apr 05, 2022 127.65 127.96 115.70 118.20 4,732,105 -9.01(-7.08%)
Apr 04, 2022 122.56 130.20 121.96 127.21 3,647,367 +6.31(+5.22%)
Apr 01, 2022 118.80 121.97 117.25 120.90 2,627,131 +3.71(+3.17%)
Mar 31, 2022 117.73 120.32 115.26 117.19 3,021,800 -1.04(-0.88%)
Mar 30, 2022 122.30 129.24 113.40 118.23 7,442,798 -5.32(-4.31%)
Mar 29, 2022 116.85 125.11 115.46 123.55 5,657,818 +9.12(+7.97%)
Mar 28, 2022 106.66 115.11 104.86 114.43 3,364,067 +9.14(+8.68%)
Mar 25, 2022 113.94 114.05 104.17 105.29 5,744,227 -9.59(-8.35%)
Mar 24, 2022 114.49 115.66 108.59 114.88 2,935,097 +0.54(+0.47%)
Mar 23, 2022 108.00 116.81 107.16 114.34 3,635,213 +3.09(+2.78%)
Mar 22, 2022 105.92 112.82 105.19 111.25 3,824,819 +4.15(+3.87%)
Mar 21, 2022 103.24 108.40 102.37 107.10 5,776,358 -0.19(-0.18%)
Mar 18, 2022 97.15 107.56 96.88 107.29 7,925,166 +11.20(+11.66%)
Mar 17, 2022 88.20 96.83 87.88 96.09 5,037,483 +5.59(+6.18%)
Mar 16, 2022 83.20 90.78 83.00 90.50 6,034,209 +10.73(+13.45%)
Mar 15, 2022 76.02 80.77 76.00 79.77 6,095,236 +3.71(+4.88%)
Mar 14, 2022 84.90 86.09 74.32 76.06 9,857,607 -10.91(-12.54%)
Mar 11, 2022 92.63 94.79 86.48 86.97 3,621,248 -2.68(-2.99%)
Mar 10, 2022 90.00 87.24 89.65 4,826,785 -2.19(-2.38%)
Mar 09, 2022 86.96 93.61 86.96 91.84 4,901,085 +6.83(+8.03%)
Mar 08, 2022 80.36 87.22 77.32 85.01 6,795,127 +5.15(+6.45%)
Mar 07, 2022 92.73 93.21 79.11 79.86 7,710,464 -10.00(-11.13%)
Mar 04, 2022 101.63 102.00 88.08 89.86 7,376,814 -11.82(-11.62%)
Mar 03, 2022 102.40 105.15 99.81 101.68 4,791,251 -1.94(-1.87%)
Mar 02, 2022 103.60 104.32 100.00 103.62 3,296,524 +1.19(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.