Singapore markets open in 25 minutes

DoorDash, Inc. (DASH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.36+2.09 (+1.64%)
At close: 04:00PM EDT
129.26 -0.10 (-0.08%)
After hours: 07:47PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024128.98131.10127.28129.36129.362,400,609
22 Apr 2024128.46131.11124.77127.27127.273,954,600
19 Apr 2024130.09130.49125.05127.18127.184,547,400
18 Apr 2024131.24133.01129.68130.10130.102,705,600
17 Apr 2024136.07136.07129.78130.90130.902,554,100
16 Apr 2024133.05134.65132.22133.84133.841,887,400
15 Apr 2024139.02140.37131.91132.90132.902,776,500
12 Apr 2024139.74139.86137.20138.38138.381,997,200
11 Apr 2024138.90141.19138.36140.95140.952,565,400
10 Apr 2024133.00137.45132.30137.18137.183,178,400
09 Apr 2024136.99138.00133.65136.77136.772,546,200
08 Apr 2024139.00139.62135.85137.43137.431,843,100
05 Apr 2024135.69139.75134.69139.56139.562,534,400
04 Apr 2024141.60142.76134.45134.61134.612,669,100
03 Apr 2024136.97140.20136.33138.78138.782,365,100
02 Apr 2024136.44138.61135.01137.50137.502,572,800
01 Apr 2024137.91139.60137.11138.25138.252,358,400
28 Mar 2024139.15140.00137.60137.72137.723,054,700
27 Mar 2024142.55143.34138.05138.88138.882,171,900
26 Mar 2024138.44140.93138.09140.26140.263,506,600
25 Mar 2024137.05138.90136.74137.82137.822,162,800
22 Mar 2024136.81137.75135.71137.24137.241,387,100
21 Mar 2024139.90140.00136.68136.76136.762,532,900
20 Mar 2024131.25138.00131.05137.91137.913,141,500
19 Mar 2024128.57130.88127.24130.83130.833,697,800
18 Mar 2024132.90132.90128.31129.58129.583,823,800
15 Mar 2024133.65134.80130.37130.55130.554,411,100
14 Mar 2024132.30133.96130.29132.55132.553,145,800
13 Mar 2024130.09133.26129.95132.42132.423,159,500
12 Mar 2024128.77131.41128.25130.45130.453,959,400
11 Mar 2024131.25131.42127.85128.77128.773,529,200
08 Mar 2024133.35134.74129.31131.80131.804,138,600
07 Mar 2024133.53134.14131.92133.20133.202,898,800
06 Mar 2024133.09133.38129.93132.13132.133,942,800
05 Mar 2024131.21132.57129.21130.90130.903,723,600
04 Mar 2024132.01134.43131.27132.40132.405,649,500
01 Mar 2024124.50129.60124.50127.43127.434,456,400
29 Feb 2024123.35124.83122.71124.57124.573,371,600
28 Feb 2024122.54124.31121.64122.44122.442,132,500
27 Feb 2024120.96124.19120.26123.70123.702,926,100
26 Feb 2024121.25121.26118.61119.89119.893,114,600
23 Feb 2024121.20123.87120.04121.76121.763,034,400
22 Feb 2024122.39124.04120.02121.41121.417,053,000
21 Feb 2024115.22117.20112.89114.69114.693,487,600
20 Feb 2024115.01115.64110.50115.48115.487,963,400
16 Feb 2024111.88116.86109.00116.01116.0119,460,100
15 Feb 2024118.59126.65118.50126.27126.279,254,500
14 Feb 2024119.27120.33117.76120.01120.014,945,400
13 Feb 2024114.73117.66113.29116.39116.393,498,500
12 Feb 2024118.47120.57118.03118.44118.443,625,200
09 Feb 2024119.18119.79118.00119.31119.313,037,400
08 Feb 2024116.32119.30115.32118.30118.303,580,000
07 Feb 2024112.34117.06112.02114.33114.335,495,400
06 Feb 2024109.71113.37108.23112.34112.344,109,800
05 Feb 2024108.38109.03107.12108.12108.122,383,000
02 Feb 2024107.08109.99105.20109.50109.502,561,300
01 Feb 2024104.89107.81104.76107.30107.302,171,800
31 Jan 2024104.79106.72103.91104.20104.202,638,000
30 Jan 2024109.73110.38105.39105.47105.474,319,900
29 Jan 2024108.22110.49107.44110.45110.453,181,000
26 Jan 2024107.37108.74106.88108.24108.242,310,100
25 Jan 2024109.06109.06106.54107.52107.522,287,700
24 Jan 2024106.93107.63105.84107.12107.124,209,000
23 Jan 2024105.93106.04103.57105.69105.692,078,800
22 Jan 2024106.65107.88104.52104.66104.662,276,600
19 Jan 2024105.32106.56103.60106.33106.332,658,000
18 Jan 2024104.03105.36103.05104.96104.962,979,400
17 Jan 2024103.02103.90100.28102.89102.893,469,500
16 Jan 2024102.99104.40102.82104.02104.022,423,400
12 Jan 2024104.06105.96103.78104.13104.132,579,800
11 Jan 2024105.87105.99102.40103.98103.982,599,200
10 Jan 2024103.77106.19103.67105.59105.595,387,600
09 Jan 202497.50103.3397.02103.05103.055,377,000
08 Jan 202499.0099.2796.7498.5298.524,741,600
05 Jan 202493.5495.7693.5394.8194.812,441,200
04 Jan 202493.5894.9893.3393.9093.902,234,000
03 Jan 202495.3195.8393.3893.7793.774,382,100
02 Jan 202497.8098.5495.3796.4696.463,527,200
29 Dec 202399.66100.5798.4098.8998.892,525,400
28 Dec 2023100.80100.8199.24100.21100.212,372,300
27 Dec 2023100.24100.9099.62100.69100.691,939,900
26 Dec 2023100.98100.9899.1399.8699.862,129,400
22 Dec 2023100.35101.5199.31100.53100.533,521,700
21 Dec 202399.99100.8898.50100.56100.564,070,100
20 Dec 2023101.02102.2398.6598.7298.723,031,500
19 Dec 2023103.25103.79101.32101.46101.464,890,800
18 Dec 2023102.58103.66100.74102.71102.713,861,800
15 Dec 2023102.74103.31100.22101.57101.5730,556,000
14 Dec 2023101.51102.2499.67101.76101.765,577,800
13 Dec 2023101.19101.4899.13100.43100.434,899,900
12 Dec 2023100.81101.65100.45101.00101.004,789,500
11 Dec 2023102.31103.98100.98101.50101.508,721,800
08 Dec 202399.00100.7397.46100.00100.004,301,100
07 Dec 202396.6699.5695.9898.9798.973,622,600
06 Dec 202398.0099.3396.5496.8596.853,699,600
05 Dec 202397.9897.9895.0796.2496.244,771,000
04 Dec 202396.1299.2595.5798.3698.364,702,500
01 Dec 202393.0596.7193.0596.5896.582,948,400
30 Nov 202394.8195.5492.5893.9893.983,916,000
29 Nov 202395.0096.9993.7594.9694.966,193,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...