DoorDash, Inc. (BIT:1DASH)
Italy
· Delayed Price · Currency is EUR 194.36
+5.12 (2.71%)
At close: Dec 5, 2025
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | 2.71% | - |
| Dec 4, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | 0.06% | - |
| Dec 3, 2025 | 188.88 | 191.80 | 187.90 | 189.12 | 189.12 | 6.27% | 32 |
| Dec 2, 2025 | 173.70 | 175.92 | 173.70 | 177.96 | 177.96 | 1.13% | 49 |
| Dec 1, 2025 | 178.80 | 178.80 | 176.70 | 175.98 | 175.98 | 3.13% | 24 |
| Nov 28, 2025 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | -0.02% | - |
| Nov 27, 2025 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | 0.62% | - |
| Nov 26, 2025 | 173.50 | 173.50 | 171.60 | 169.62 | 169.62 | 2.09% | 10 |
| Nov 25, 2025 | 167.26 | 167.26 | 167.26 | 166.14 | 166.14 | 2.87% | 10 |
| Nov 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.80% | - |
| Nov 21, 2025 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | -5.03% | - |
| Nov 20, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -6.06% | - |
| Nov 19, 2025 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | -0.73% | - |
| Nov 18, 2025 | 178.90 | 178.90 | 178.90 | 180.90 | 180.90 | 1.85% | 5 |
| Nov 17, 2025 | 177.04 | 177.04 | 177.04 | 177.62 | 177.62 | -0.78% | 15 |
| Nov 14, 2025 | 177.72 | 177.72 | 177.72 | 179.02 | 179.02 | 4.08% | 15 |
| Nov 13, 2025 | 171.20 | 171.20 | 171.20 | 172.00 | 172.00 | 0.13% | 50 |
| Nov 12, 2025 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | -0.39% | - |
| Nov 11, 2025 | 176.70 | 176.70 | 176.70 | 172.46 | 172.46 | -1.42% | 5 |
| Nov 10, 2025 | 173.64 | 179.84 | 173.64 | 174.94 | 174.94 | 1.93% | 20 |
| Nov 7, 2025 | 171.88 | 178.06 | 171.60 | 171.62 | 171.62 | -1.89% | 127 |
| Nov 6, 2025 | 177.04 | 177.04 | 177.04 | 174.92 | 174.92 | -15.05% | 15 |
| Nov 5, 2025 | 217.65 | 217.65 | 205.85 | 205.90 | 205.90 | -2.37% | 119 |
| Nov 4, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -0.68% | - |
| Nov 3, 2025 | 229.60 | 229.60 | 224.85 | 212.35 | 212.35 | -4.93% | 5 |
| Oct 31, 2025 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | 0.45% | - |
| Oct 30, 2025 | 231.70 | 231.70 | 231.70 | 222.35 | 222.35 | -2.46% | 3 |
| Oct 29, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 1.24% | - |
| Oct 28, 2025 | 226.90 | 226.90 | 226.90 | 225.15 | 225.15 | -0.64% | 11 |
| Oct 27, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 2.98% | - |
| Oct 24, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 1.80% | - |
| Oct 23, 2025 | 210.00 | 217.65 | 210.00 | 216.15 | 216.15 | -0.18% | 8 |
| Oct 22, 2025 | 220.95 | 225.05 | 220.95 | 216.55 | 216.55 | -4.24% | 30 |
| Oct 21, 2025 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | -0.66% | - |
| Oct 20, 2025 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | 2.11% | - |
| Oct 17, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | -5.51% | - |
| Oct 16, 2025 | 243.80 | 243.80 | 238.65 | 235.95 | 235.95 | -0.90% | 123 |
| Oct 15, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 1.21% | - |
| Oct 14, 2025 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | 0.51% | - |
| Oct 13, 2025 | 236.70 | 236.70 | 233.35 | 234.05 | 234.05 | 0.60% | 112 |
| Oct 10, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | -3.32% | - |
| Oct 9, 2025 | 242.00 | 253.65 | 231.90 | 240.65 | 240.65 | 0.06% | 129 |
| Oct 8, 2025 | 240.00 | 240.00 | 236.85 | 240.50 | 240.50 | 0.61% | 14 |
| Oct 7, 2025 | 239.50 | 239.50 | 239.05 | 239.05 | 239.05 | 0.67% | 15 |
| Oct 6, 2025 | 243.25 | 243.25 | 231.80 | 237.45 | 237.45 | 2.90% | 44 |
| Oct 3, 2025 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 1.50% | - |
| Oct 2, 2025 | 229.00 | 229.00 | 226.00 | 227.35 | 227.35 | -0.20% | 30 |
| Oct 1, 2025 | 233.05 | 233.05 | 229.00 | 227.80 | 227.80 | -1.36% | 47 |
| Sep 30, 2025 | 233.25 | 233.25 | 233.25 | 230.95 | 230.95 | 0.50% | 1 |
| Sep 29, 2025 | 227.20 | 227.20 | 227.20 | 229.80 | 229.80 | 2.86% | 20 |
| Sep 26, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.56% | - |
| Sep 25, 2025 | 215.30 | 227.00 | 215.30 | 224.65 | 224.65 | -0.84% | 89 |
| Sep 24, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | 0.47% | - |
| Sep 23, 2025 | 220.95 | 223.85 | 220.95 | 225.50 | 225.50 | 0.49% | 15 |
| Sep 22, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.06% | - |
| Sep 19, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.53% | - |
| Sep 18, 2025 | 224.40 | 224.40 | 220.65 | 225.60 | 225.60 | 3.18% | 45 |
| Sep 17, 2025 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | -0.09% | - |
| Sep 16, 2025 | 222.80 | 222.80 | 222.80 | 218.85 | 218.85 | -0.73% | 5 |
| Sep 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | -0.36% | - |
| Sep 12, 2025 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | -0.65% | - |
| Sep 11, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 3.01% | - |
| Sep 10, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 0.07% | - |
| Sep 9, 2025 | 217.25 | 217.25 | 217.25 | 216.05 | 216.05 | 1.48% | 1 |
| Sep 8, 2025 | 209.65 | 209.65 | 209.65 | 212.90 | 212.90 | 1.77% | 4 |
| Sep 5, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -1.88% | - |
| Sep 4, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.56% | - |
| Sep 3, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 3.50% | - |
| Sep 2, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | -0.62% | - |
| Sep 1, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - | - |
| Aug 29, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -1.30% | - |
| Aug 28, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.42% | - |
| Aug 27, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.24% | - |
| Aug 26, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.26% | - |
| Aug 25, 2025 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | -0.82% | - |
| Aug 22, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 1.89% | - |
| Aug 21, 2025 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 1.83% | - |
| Aug 20, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -5.42% | - |
| Aug 19, 2025 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 1.98% | - |
| Aug 18, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | -1.76% | - |
| Aug 14, 2025 | 215.85 | 215.85 | 215.85 | 216.45 | 216.45 | -2.37% | 10 |
| Aug 13, 2025 | 226.90 | 226.90 | 226.90 | 221.70 | 221.70 | -0.16% | 10 |
| Aug 12, 2025 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | 0.50% | - |
| Aug 11, 2025 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | -3.03% | - |
| Aug 8, 2025 | 232.80 | 243.05 | 214.80 | 227.85 | 227.85 | -0.44% | 84 |
| Aug 7, 2025 | 241.10 | 251.20 | 230.00 | 228.85 | 228.85 | 3.81% | 45 |
| Aug 6, 2025 | 227.40 | 230.70 | 209.65 | 220.45 | 220.45 | -1.30% | 20 |
| Aug 5, 2025 | 234.45 | 234.45 | 234.45 | 223.35 | 223.35 | 2.81% | 1 |
| Aug 4, 2025 | 207.35 | 223.45 | 207.35 | 217.25 | 217.25 | 2.07% | 9 |
| Aug 1, 2025 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | -2.30% | - |
| Jul 31, 2025 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | 2.78% | - |
| Jul 30, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -0.40% | - |
| Jul 29, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.21% | - |
| Jul 28, 2025 | 214.40 | 214.40 | 209.15 | 215.40 | 215.40 | 3.16% | 145 |
| Jul 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 1.63% | - |
| Jul 24, 2025 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | 0.44% | - |
| Jul 23, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | -0.22% | - |
| Jul 22, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.70% | - |
| Jul 21, 2025 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 2.28% | - |
| Jul 18, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.05% | - |