DoorDash, Inc. - Common Stock (DASH)
189.13
+0.56 (0.30%)
DoorDash is a technology-driven food delivery service that connects customers with local restaurants and food providers through its user-friendly platform
It enables users to browse menus, place orders, and have meals delivered to their doorstep swiftly and conveniently. Founded to support local businesses and enhance the dining experience, DoorDash offers a wide range of delivery options, meeting diverse consumer preferences while also providing services like grocery delivery and convenience items. The company focuses on expanding its network of partners and enhancing logistics to improve delivery efficiency and customer satisfaction.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 187.43 | 189.23 | 186.26 | 188.57 | 2,089,686 | 188.57 |
| 1/29/2025 | 184.91 | 186.78 | 184.01 | 185.78 | 2,410,041 | 185.78 |
| 1/28/2025 | 182.48 | 185.38 | 178.26 | 184.49 | 2,637,573 | 184.49 |
| 1/27/2025 | 178.43 | 183.18 | 176.11 | 182.48 | 2,814,603 | 182.48 |
| 1/24/2025 | 183.46 | 184.26 | 181.82 | 183.32 | 2,905,958 | 183.32 |
| 1/23/2025 | 178.05 | 183.48 | 175.55 | 183.13 | 2,783,522 | 183.13 |
| 1/22/2025 | 179.67 | 180.00 | 177.36 | 177.68 | 2,231,026 | 177.68 |
| 1/21/2025 | 176.09 | 178.55 | 174.44 | 178.10 | 3,147,411 | 178.10 |
| 1/17/2025 | 174.37 | 174.71 | 172.52 | 174.48 | 3,654,076 | 174.48 |
| 1/16/2025 | 171.43 | 172.75 | 169.33 | 170.85 | 2,007,999 | 170.85 |
| 1/15/2025 | 173.00 | 173.94 | 170.45 | 171.19 | 3,129,139 | 171.19 |
| 1/14/2025 | 170.68 | 171.90 | 167.55 | 169.33 | 2,262,082 | 169.33 |
| 1/13/2025 | 169.65 | 169.93 | 166.41 | 168.37 | 1,863,048 | 168.37 |
| 1/10/2025 | 171.90 | 172.15 | 167.82 | 170.12 | 2,716,793 | 170.12 |
| 1/08/2025 | 171.20 | 174.53 | 169.86 | 173.72 | 2,189,421 | 173.72 |
| 1/07/2025 | 175.95 | 175.99 | 168.90 | 170.00 | 2,642,548 | 170.00 |
| 1/06/2025 | 175.00 | 175.36 | 172.46 | 175.02 | 2,821,233 | 175.02 |
| 1/03/2025 | 172.60 | 175.00 | 171.91 | 174.96 | 1,926,351 | 174.96 |
| 1/02/2025 | 168.79 | 172.22 | 168.03 | 170.65 | 2,383,254 | 170.65 |
| 12/31/2024 | 169.60 | 0.00 | 169.60 | 167.75 | 0 | 167.75 |
| 12/30/2024 | 166.67 | 170.34 | 165.46 | 169.60 | 1,479,775 | 169.60 |
| 12/27/2024 | 169.20 | 169.98 | 166.44 | 169.34 | 1,585,597 | 169.34 |
| 12/26/2024 | 171.30 | 172.59 | 170.50 | 170.57 | 886,254 | 170.57 |
| 12/24/2024 | 169.47 | 171.94 | 169.47 | 171.81 | 634,425 | 171.81 |
| 12/23/2024 | 171.54 | 171.68 | 168.53 | 169.94 | 2,533,891 | 169.94 |
| 12/20/2024 | 165.92 | 172.03 | 164.87 | 171.00 | 5,888,042 | 171.00 |
| 12/19/2024 | 167.30 | 169.00 | 166.15 | 167.65 | 2,964,979 | 167.65 |
| 12/18/2024 | 177.17 | 177.44 | 164.20 | 165.39 | 4,673,403 | 165.39 |
| 12/17/2024 | 178.95 | 181.78 | 176.79 | 177.00 | 2,814,756 | 177.00 |
| 12/16/2024 | 176.90 | 179.75 | 175.04 | 179.50 | 2,366,370 | 179.50 |
| 12/13/2024 | 175.30 | 175.86 | 173.69 | 175.09 | 2,305,444 | 175.09 |
| 12/12/2024 | 175.50 | 178.50 | 175.50 | 176.02 | 2,378,851 | 176.02 |
| 12/11/2024 | 176.57 | 177.51 | 173.41 | 176.41 | 3,062,967 | 176.41 |
| 12/10/2024 | 175.49 | 179.56 | 171.27 | 173.90 | 3,546,545 | 173.90 |
| 12/09/2024 | 176.96 | 177.79 | 174.15 | 175.64 | 2,349,013 | 175.64 |
| 12/06/2024 | 177.23 | 179.22 | 176.13 | 178.48 | 1,951,159 | 178.48 |
| 12/05/2024 | 176.28 | 179.00 | 175.70 | 175.89 | 1,985,129 | 175.89 |
| 12/04/2024 | 177.00 | 178.45 | 175.48 | 176.88 | 2,489,966 | 176.88 |
| 12/03/2024 | 177.00 | 177.56 | 175.18 | 176.09 | 1,886,814 | 176.09 |
| 12/02/2024 | 179.99 | 180.31 | 175.84 | 176.37 | 2,786,778 | 176.37 |
| 11/29/2024 | 179.42 | 180.70 | 177.18 | 180.48 | 1,619,282 | 180.48 |
| 11/27/2024 | 179.99 | 180.18 | 177.70 | 178.44 | 2,031,247 | 178.44 |
| 11/26/2024 | 180.00 | 181.30 | 178.10 | 179.01 | 2,740,876 | 179.01 |
| 11/25/2024 | 178.82 | 179.13 | 173.91 | 179.10 | 4,895,088 | 179.10 |
| 11/22/2024 | 173.11 | 177.56 | 173.00 | 177.24 | 3,507,297 | 177.24 |
| 11/21/2024 | 172.50 | 173.97 | 170.09 | 173.17 | 2,277,107 | 173.17 |
| 11/20/2024 | 175.77 | 176.00 | 167.88 | 172.20 | 4,731,487 | 172.20 |
| 11/19/2024 | 171.82 | 176.65 | 171.20 | 176.18 | 2,931,869 | 176.18 |
| 11/18/2024 | 169.78 | 174.56 | 168.75 | 172.73 | 2,891,941 | 172.73 |
| 11/15/2024 | 173.51 | 173.51 | 169.10 | 169.43 | 3,602,037 | 169.43 |
| 11/14/2024 | 174.68 | 176.78 | 173.25 | 173.80 | 2,136,748 | 173.80 |
| 11/13/2024 | 176.51 | 178.16 | 174.82 | 175.76 | 2,186,579 | 175.76 |
| 11/12/2024 | 174.90 | 177.30 | 173.58 | 176.49 | 2,734,390 | 176.49 |
| 11/11/2024 | 171.40 | 175.23 | 170.51 | 174.95 | 3,962,292 | 174.95 |
| 11/08/2024 | 170.40 | 172.18 | 169.57 | 171.40 | 2,369,820 | 171.40 |
| 11/07/2024 | 169.13 | 171.20 | 167.64 | 170.59 | 3,199,687 | 170.59 |
| 11/06/2024 | 162.30 | 169.74 | 161.66 | 169.64 | 5,281,051 | 169.64 |
| 11/05/2024 | 157.74 | 160.25 | 156.69 | 159.46 | 3,847,524 | 159.46 |
| 11/04/2024 | 155.00 | 157.35 | 152.57 | 157.24 | 2,326,956 | 157.24 |
| 11/01/2024 | 155.91 | 158.16 | 152.26 | 155.66 | 4,092,817 | 155.66 |
| 10/31/2024 | 164.31 | 165.07 | 154.20 | 156.70 | 8,028,179 | 156.70 |