Skip to main content
DoorDash, Inc. (DASH)
NASDAQ: DASH · Real-Time Price · USD
225.00
+3.81 (1.72%)
At close: Dec 5, 2025, 4:00 PM EST
225.60
+0.60 (0.27%)
After-hours: Dec 5, 2025, 7:57 PM EST

DoorDash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025221.19227.71220.48225.00225.001.72%4,421,619
Dec 4, 2025220.90223.18217.03221.19221.19-0.58%4,925,002
Dec 3, 2025216.36223.99215.71222.48222.482.53%7,353,137
Dec 2, 2025205.58218.67202.29216.98216.985.55%10,250,898
Dec 1, 2025204.50208.35200.55205.58205.583.63%6,288,436
Nov 28, 2025196.99199.79196.24198.37198.371.22%1,381,789
Nov 26, 2025196.95200.49195.33195.98195.980.25%3,638,868
Nov 25, 2025188.08196.67187.22195.49195.493.94%5,460,415
Nov 24, 2025190.48190.48184.86188.08188.08-0.82%8,691,032
Nov 21, 2025187.63191.31182.04189.63189.631.01%6,638,556
Nov 20, 2025203.25203.61186.83187.73187.73-7.21%14,573,264
Nov 19, 2025216.05216.50201.65202.32202.32-4.60%9,410,086
Nov 18, 2025210.80214.34207.20212.08212.080.68%7,354,989
Nov 17, 2025207.34211.00204.42210.65210.651.78%10,819,618
Nov 14, 2025196.69209.32192.90206.96206.966.02%11,454,424
Nov 13, 2025197.75203.00195.00195.21195.21-0.66%6,346,069
Nov 12, 2025201.25201.99196.01196.51196.51-2.05%5,119,321
Nov 11, 2025202.23203.60198.85200.63200.63-1.69%5,152,070
Nov 10, 2025207.52208.64201.41204.08204.08-0.11%6,391,877
Nov 7, 2025195.66206.69195.56204.31204.314.00%9,524,127
Nov 6, 2025211.26211.26194.68196.46196.46-17.45%18,356,903
Nov 5, 2025241.51241.51234.79238.00238.00-0.80%8,126,701
Nov 4, 2025238.41244.17236.39239.93239.93-0.88%4,975,876
Nov 3, 2025255.89258.00241.00242.05242.05-4.84%5,147,045
Oct 31, 2025257.00260.74254.10254.37254.370.12%2,704,321
Oct 30, 2025264.17265.46254.03254.07254.07-4.51%3,204,453
Oct 29, 2025261.29268.00259.11266.06266.061.77%4,231,831
Oct 28, 2025263.16265.59259.83261.42261.42-0.73%2,775,452
Oct 27, 2025265.40269.00262.35263.35263.352.01%3,706,619
Oct 24, 2025255.63261.68253.24258.15258.151.40%2,720,037
Oct 23, 2025251.00258.94246.72254.59254.590.90%4,772,296
Oct 22, 2025261.52262.83250.38252.31252.31-3.69%4,247,910
Oct 21, 2025266.62267.25259.86261.97261.97-1.28%2,029,644
Oct 20, 2025263.86267.20262.69265.37265.370.88%2,376,178
Oct 17, 2025263.86265.38257.71263.06263.06-1.35%3,440,346
Oct 16, 2025279.00285.50264.34266.67266.67-2.18%3,755,928
Oct 15, 2025272.59277.84271.39272.61272.610.77%1,920,856
Oct 14, 2025272.91275.55266.99270.54270.54-1.09%1,983,434
Oct 13, 2025269.01274.07268.54273.52273.522.82%2,253,019
Oct 10, 2025274.39277.26265.70266.02266.02-3.42%2,434,349
Oct 9, 2025280.46282.32275.05275.44275.44-2.00%2,121,580
Oct 8, 2025277.73281.63277.44281.05281.051.54%2,390,915
Oct 7, 2025283.15285.08271.84276.78276.78-1.76%2,863,354
Oct 6, 2025274.53282.92273.68281.74281.743.88%3,905,093
Oct 3, 2025270.00272.44268.14271.22271.220.42%2,418,042
Oct 2, 2025268.90270.44260.15270.09270.090.92%2,168,206
Oct 1, 2025269.50271.39265.20267.64267.64-1.60%2,500,759
Sep 30, 2025273.56275.51266.00271.99271.99-0.19%3,245,283
Sep 29, 2025267.67272.64267.00272.50272.503.82%3,546,309
Sep 26, 2025263.44264.20259.36262.47262.470.15%1,603,356
Sep 25, 2025258.49263.76257.50262.08262.080.51%1,886,474
Sep 24, 2025266.16268.58259.71260.74260.74-1.89%3,148,104
Sep 23, 2025261.92267.77261.00265.75265.751.14%2,248,823
Sep 22, 2025264.52266.56262.42262.75262.75-0.96%2,952,373
Sep 19, 2025268.58269.06264.00265.29265.29-1.04%10,684,519
Sep 18, 2025258.92268.29258.15268.07268.073.40%3,058,745
Sep 17, 2025263.07266.37253.86259.25259.25-1.46%3,197,294
Sep 16, 2025257.94263.43257.23263.09263.091.94%2,926,557
Sep 15, 2025257.77260.56256.29258.09258.090.04%2,592,800
Sep 12, 2025259.04261.43255.47257.98257.98-0.85%2,215,994
Sep 11, 2025258.82262.48258.22260.19260.191.07%2,357,161
Sep 10, 2025257.57258.80252.55257.43257.430.35%4,631,284
Sep 9, 2025252.09257.11249.78256.53256.532.37%3,042,842
Sep 8, 2025249.40254.96248.30250.60250.601.52%3,333,615
Sep 5, 2025249.72251.49243.55246.85246.85-0.78%2,195,836
Sep 4, 2025248.83250.70244.26248.78248.78-0.02%2,507,142
Sep 3, 2025244.05254.10243.07248.83248.831.94%3,541,547
Sep 2, 2025240.89244.74238.20244.10244.10-0.47%2,684,107
Aug 29, 2025247.35248.81242.96245.25245.25-0.84%1,966,843
Aug 28, 2025245.82248.48244.14247.33247.330.68%1,858,884
Aug 27, 2025248.01248.42244.04245.65245.65-1.26%2,977,293
Aug 26, 2025245.56249.56244.90248.79248.791.43%3,104,654
Aug 25, 2025247.08247.51242.77245.28245.28-0.82%2,020,114
Aug 22, 2025245.00248.19242.81247.32247.320.87%2,812,738
Aug 21, 2025243.47245.34241.96245.18245.180.56%2,439,550
Aug 20, 2025244.00246.42233.11243.82243.82-1.83%6,572,920
Aug 19, 2025250.53253.29248.10248.37248.37-1.96%2,568,497
Aug 18, 2025248.99254.16248.70253.34253.342.15%3,214,646
Aug 15, 2025248.31249.69243.56248.00248.000.23%3,085,063
Aug 14, 2025253.66253.66247.10247.44247.44-2.66%3,433,584
Aug 13, 2025263.50264.22250.21254.20254.20-3.83%4,379,437
Aug 12, 2025258.17264.51257.99264.32264.323.21%2,905,221
Aug 11, 2025258.19260.14251.13256.09256.09-1.20%4,738,852
Aug 8, 2025269.46270.07254.39259.19259.19-4.35%5,343,269
Aug 7, 2025272.64278.15259.12270.99270.995.00%10,884,084
Aug 6, 2025257.24259.85254.39258.08258.081.10%5,425,497
Aug 5, 2025257.96259.87252.70255.28255.28-1.06%3,633,218
Aug 4, 2025251.47258.73248.78258.02258.023.89%3,351,796
Aug 1, 2025247.72249.24242.01248.35248.35-0.76%2,945,721
Jul 31, 2025248.30252.87247.47250.25250.250.91%2,611,999
Jul 30, 2025244.79248.35244.45248.00248.001.97%2,629,944
Jul 29, 2025247.90248.01240.38243.20243.20-1.31%2,308,492
Jul 28, 2025250.00250.71244.02246.44246.44-1.39%2,134,106
Jul 25, 2025244.78250.23243.36249.92249.922.56%3,052,424
Jul 24, 2025240.49244.20240.34243.69243.691.30%1,918,150
Jul 23, 2025240.03241.57236.00240.56240.560.31%2,558,632
Jul 22, 2025240.33240.49234.45239.82239.82-0.30%1,725,281
Jul 21, 2025240.44242.66237.68240.53240.530.57%2,465,200
Jul 18, 2025235.72239.20233.50239.17239.171.77%3,408,480
Jul 17, 2025235.45236.06232.10235.02235.020.22%3,013,134