DoorDash, Inc. (BVMF:D2AS34)
Brazil
· Delayed Price · Currency is BRL 81.92
+3.21 (4.08%)
At close: Dec 5, 2025
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 82.16 | 80.00 | 81.92 | 81.92 | 4.08% | 2,921 |
| Dec 4, 2025 | 78.87 | 79.19 | 78.39 | 78.71 | 78.71 | 0.28% | 120 |
| Dec 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.66% | 2 |
| Dec 2, 2025 | 74.96 | 77.21 | 74.96 | 77.21 | 77.21 | 4.75% | 2,827 |
| Dec 1, 2025 | 73.56 | 74.34 | 73.10 | 73.71 | 73.71 | 4.87% | 1,198 |
| Nov 28, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.01% | 11 |
| Nov 26, 2025 | 71.00 | 71.34 | 69.46 | 69.59 | 69.59 | -1.07% | 2,649 |
| Nov 25, 2025 | 67.33 | 70.34 | 67.33 | 70.34 | 70.34 | 4.66% | 49 |
| Nov 24, 2025 | 68.99 | 68.99 | 67.12 | 67.21 | 67.21 | -1.54% | 1,370 |
| Nov 21, 2025 | 66.79 | 68.53 | 66.05 | 68.26 | 68.26 | -5.65% | 15,195 |
| Nov 19, 2025 | 73.79 | 73.99 | 72.06 | 72.35 | 72.35 | -4.46% | 209 |
| Nov 18, 2025 | 75.54 | 75.73 | 74.28 | 75.73 | 75.73 | 1.91% | 40 |
| Nov 17, 2025 | 73.70 | 74.33 | 73.70 | 74.31 | 74.31 | 1.41% | 302 |
| Nov 14, 2025 | 68.45 | 73.28 | 68.45 | 73.28 | 73.28 | 5.45% | 48 |
| Nov 13, 2025 | 70.54 | 70.54 | 69.06 | 69.49 | 69.49 | 0.56% | 134 |
| Nov 12, 2025 | 70.65 | 71.06 | 69.10 | 69.10 | 69.10 | -2.18% | 10,227 |
| Nov 11, 2025 | 70.72 | 71.25 | 70.55 | 70.64 | 70.64 | -2.89% | 3,042 |
| Nov 10, 2025 | 73.62 | 73.91 | 72.74 | 72.74 | 72.74 | -0.45% | 5,706 |
| Nov 7, 2025 | 71.67 | 73.56 | 70.57 | 73.07 | 73.07 | 4.54% | 1,753 |
| Nov 6, 2025 | 76.19 | 76.19 | 69.90 | 69.90 | 69.90 | -17.90% | 7,523 |
| Nov 5, 2025 | 86.22 | 86.22 | 84.18 | 85.14 | 85.14 | -2.07% | 9,320 |
| Nov 4, 2025 | 87.46 | 87.46 | 86.50 | 86.94 | 86.94 | 0.32% | 175 |
| Nov 3, 2025 | 89.45 | 89.45 | 86.66 | 86.66 | 86.66 | -5.33% | 60 |
| Oct 31, 2025 | 91.45 | 91.62 | 91.08 | 91.54 | 91.54 | 0.43% | 265 |
| Oct 30, 2025 | 91.60 | 91.69 | 91.15 | 91.15 | 91.15 | -4.97% | 86 |
| Oct 29, 2025 | 93.50 | 95.92 | 93.50 | 95.92 | 95.92 | 2.29% | 65 |
| Oct 28, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.68% | 1,060 |
| Oct 27, 2025 | 94.99 | 94.99 | 94.24 | 94.41 | 94.41 | 1.84% | 240 |
| Oct 24, 2025 | 92.15 | 94.04 | 91.88 | 92.70 | 92.70 | 1.28% | 613 |
| Oct 23, 2025 | 91.09 | 92.15 | 91.09 | 91.53 | 91.53 | - | 2,769 |
| Oct 22, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -2.43% | 2 |
| Oct 21, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -1.77% | 2 |
| Oct 20, 2025 | 95.05 | 95.50 | 95.05 | 95.50 | 95.50 | 0.97% | 120 |
| Oct 17, 2025 | 95.83 | 95.83 | 94.58 | 94.58 | 94.58 | -2.87% | 39 |
| Oct 16, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -0.40% | 104 |
| Oct 15, 2025 | 100.50 | 100.74 | 97.76 | 97.76 | 97.76 | -1.08% | 1,465 |
| Oct 14, 2025 | 99.81 | 100.31 | 98.71 | 98.83 | 98.83 | -0.28% | 920 |
| Oct 13, 2025 | 98.52 | 99.20 | 98.50 | 99.11 | 99.11 | 1.70% | 287 |
| Oct 10, 2025 | 100.48 | 100.48 | 97.45 | 97.45 | 97.45 | -1.38% | 165 |
| Oct 9, 2025 | 100.50 | 100.50 | 98.61 | 98.81 | 98.81 | -1.10% | 316 |
| Oct 8, 2025 | 99.00 | 99.91 | 99.00 | 99.91 | 99.91 | 1.85% | 17 |
| Oct 7, 2025 | 99.00 | 99.00 | 96.70 | 98.10 | 98.10 | -1.74% | 733 |
| Oct 6, 2025 | 98.41 | 100.09 | 98.41 | 99.84 | 99.84 | 4.76% | 3,269 |
| Oct 1, 2025 | 94.80 | 95.40 | 94.50 | 95.30 | 95.30 | -1.24% | 1,731 |
| Sep 30, 2025 | 96.70 | 96.70 | 95.50 | 96.50 | 96.50 | 0.11% | 6,318 |
| Sep 29, 2025 | 96.39 | 96.39 | 95.85 | 96.39 | 96.39 | 3.18% | 28 |
| Sep 26, 2025 | 93.30 | 93.42 | 93.30 | 93.42 | 93.42 | -0.09% | 304 |
| Sep 25, 2025 | 93.84 | 93.84 | 93.50 | 93.50 | 93.50 | 1.16% | 50 |
| Sep 24, 2025 | 94.59 | 94.77 | 92.43 | 92.43 | 92.43 | -1.53% | 105 |
| Sep 23, 2025 | 94.32 | 94.32 | 93.87 | 93.87 | 93.87 | -0.57% | 14 |
| Sep 22, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.10% | 2 |
| Sep 19, 2025 | 95.60 | 95.60 | 93.60 | 94.50 | 94.50 | 0.43% | 243 |
| Sep 18, 2025 | 93.15 | 94.48 | 93.15 | 94.10 | 94.10 | 2.51% | 182 |
| Sep 17, 2025 | 91.20 | 91.80 | 91.20 | 91.80 | 91.80 | -1.16% | 1,524 |
| Sep 16, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 1.73% | 1 |
| Sep 15, 2025 | 91.80 | 92.15 | 91.30 | 91.30 | 91.30 | -0.56% | 126 |
| Sep 12, 2025 | 93.78 | 93.78 | 91.81 | 91.81 | 91.81 | -2.38% | 24 |
| Sep 11, 2025 | 93.45 | 94.05 | 93.15 | 94.05 | 94.05 | 1.26% | 232 |
| Sep 10, 2025 | 92.16 | 93.51 | 91.62 | 92.88 | 92.88 | -0.10% | 247 |
| Sep 9, 2025 | 91.80 | 92.97 | 91.80 | 92.97 | 92.97 | 2.38% | 5 |
| Sep 8, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 1.92% | 3 |
| Sep 5, 2025 | 90.36 | 90.63 | 88.02 | 89.10 | 89.10 | -1.59% | 416 |
| Sep 4, 2025 | 90.07 | 90.81 | 90.00 | 90.54 | 90.54 | 0.14% | 288 |
| Sep 3, 2025 | 90.45 | 92.12 | 90.27 | 90.41 | 90.41 | 1.16% | 596 |
| Sep 2, 2025 | 88.50 | 89.37 | 88.50 | 89.37 | 89.37 | -0.82% | 31 |
| Sep 1, 2025 | 90.06 | 90.11 | 88.29 | 90.11 | 90.11 | 1.13% | 340 |
| Aug 29, 2025 | 88.90 | 89.55 | 88.30 | 89.10 | 89.10 | - | 761 |
| Aug 28, 2025 | 89.46 | 89.82 | 88.92 | 89.10 | 89.10 | -0.10% | 2,696 |
| Aug 27, 2025 | 89.46 | 89.82 | 89.10 | 89.19 | 89.19 | -0.80% | 1,281 |
| Aug 26, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 0.71% | 10 |
| Aug 25, 2025 | 88.92 | 89.37 | 88.74 | 89.28 | 89.28 | -0.50% | 133 |
| Aug 22, 2025 | 89.82 | 89.91 | 89.01 | 89.73 | 89.73 | 1.32% | 129 |
| Aug 21, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.97% | 3 |
| Aug 20, 2025 | 87.75 | 87.75 | 85.77 | 86.85 | 86.85 | -5.48% | 2,680 |
| Aug 19, 2025 | 92.19 | 92.19 | 91.89 | 91.89 | 91.89 | -0.20% | 15,488 |
| Aug 18, 2025 | 90.09 | 92.16 | 90.09 | 92.07 | 92.07 | 3.54% | 798 |
| Aug 15, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -1.69% | 22 |
| Aug 14, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -0.50% | 55 |
| Aug 13, 2025 | 91.15 | 91.15 | 90.90 | 90.90 | 90.90 | -3.53% | 737 |
| Aug 12, 2025 | 94.68 | 94.68 | 94.23 | 94.23 | 94.23 | -0.02% | 2,957 |
| Aug 11, 2025 | 92.88 | 94.25 | 92.79 | 94.25 | 94.25 | -0.16% | 220 |
| Aug 8, 2025 | 98.91 | 98.91 | 92.40 | 94.40 | 94.40 | -4.30% | 5,223 |
| Aug 7, 2025 | 99.18 | 99.18 | 95.15 | 98.64 | 98.64 | 4.88% | 3,257 |
| Aug 6, 2025 | 93.00 | 94.05 | 93.00 | 94.05 | 94.05 | 1.26% | 4 |
| Aug 5, 2025 | 94.68 | 95.40 | 92.88 | 92.88 | 92.88 | -1.90% | 4,496 |
| Aug 4, 2025 | 92.88 | 94.86 | 92.88 | 94.68 | 94.68 | 3.75% | 161 |
| Aug 1, 2025 | 89.68 | 91.62 | 89.68 | 91.26 | 91.26 | -1.93% | 86 |
| Jul 31, 2025 | 94.05 | 94.32 | 93.06 | 93.06 | 93.06 | 3.63% | 653 |
| Jul 29, 2025 | 89.19 | 90.17 | 89.19 | 89.80 | 89.80 | -2.56% | 677 |
| Jul 28, 2025 | 93.42 | 93.42 | 91.35 | 92.16 | 92.16 | -0.19% | 533 |
| Jul 25, 2025 | 90.72 | 92.34 | 90.72 | 92.34 | 92.34 | 3.53% | 173 |
| Jul 24, 2025 | 89.01 | 89.50 | 89.01 | 89.19 | 89.19 | 0.20% | 76 |
| Jul 22, 2025 | 87.57 | 89.01 | 87.57 | 89.01 | 89.01 | -0.10% | 52 |
| Jul 18, 2025 | 87.60 | 89.10 | 87.60 | 89.10 | 89.10 | 2.91% | 7,300 |
| Jul 17, 2025 | 86.55 | 87.57 | 86.20 | 86.58 | 86.58 | -0.93% | 6,870 |
| Jul 16, 2025 | 87.20 | 87.93 | 87.20 | 87.39 | 87.39 | -0.51% | 6,522 |
| Jul 15, 2025 | 87.93 | 88.20 | 87.66 | 87.84 | 87.84 | -3.17% | 1,486 |
| Jul 14, 2025 | 88.92 | 90.72 | 87.93 | 90.72 | 90.72 | 2.34% | 74 |
| Jul 11, 2025 | 89.28 | 89.46 | 88.56 | 88.65 | 88.65 | -1.16% | 118 |
| Jul 9, 2025 | 89.64 | 89.69 | 89.64 | 89.69 | 89.69 | 1.59% | 73 |