Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doordash Inc Cl A (NQ: DASH )

112.83 +2.44 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 111.15 113.36 110.81 112.83 2,921,375 +2.44(+2.21%)
May 23, 2024 112.19 112.50 109.43 110.39 3,624,721 -1.24(-1.11%)
May 22, 2024 113.02 114.30 110.63 111.63 2,819,414 -1.19(-1.05%)
May 21, 2024 114.71 114.71 112.02 112.82 2,705,657 -1.14(-1.00%)
May 20, 2024 117.81 117.81 112.19 113.96 7,759,739 -3.47(-2.95%)
May 17, 2024 116.28 117.88 115.83 117.43 3,717,103 +1.27(+1.09%)
May 16, 2024 115.19 116.77 114.75 116.16 2,745,785 -0.12(-0.10%)
May 15, 2024 116.22 116.45 113.16 116.28 3,368,192 +1.60(+1.40%)
May 14, 2024 116.35 117.96 114.50 114.68 4,910,116 -1.83(-1.57%)
May 13, 2024 115.37 116.86 114.10 116.51 4,714,926 +1.67(+1.45%)
May 10, 2024 116.72 117.21 114.10 114.84 4,407,029 -1.33(-1.14%)
May 09, 2024 113.00 116.36 112.71 116.17 4,122,294 +3.15(+2.79%)
May 08, 2024 113.53 113.97 110.10 113.02 4,524,395 -2.54(-2.20%)
May 07, 2024 114.48 116.47 112.87 115.56 5,138,843 -2.03(-1.73%)
May 06, 2024 114.44 117.73 113.75 117.59 3,938,117 +3.78(+3.32%)
May 03, 2024 116.48 116.75 112.89 113.81 6,210,813 -0.50(-0.44%)
May 02, 2024 117.25 117.78 109.06 114.31 22,133,784 -13.15(-10.32%)
May 01, 2024 128.15 132.53 126.95 127.46 7,248,632 -1.80(-1.39%)
Apr 30, 2024 130.71 133.01 128.88 129.26 2,844,472 -2.86(-2.16%)
Apr 29, 2024 131.69 133.74 130.53 132.12 3,383,760 +0.01(+0.01%)
Apr 26, 2024 127.90 133.43 127.51 132.11 3,851,224 +4.00(+3.12%)
Apr 25, 2024 124.75 128.19 124.32 128.11 5,904,156 +1.35(+1.07%)
Apr 24, 2024 130.00 130.80 126.71 126.76 4,309,808 -2.60(-2.01%)
Apr 23, 2024 128.98 131.10 127.28 129.36 2,994,533 +2.09(+1.64%)
Apr 22, 2024 128.46 131.11 124.77 127.27 3,954,578 +0.09(+0.07%)
Apr 19, 2024 130.09 130.49 125.05 127.18 4,616,811 -2.92(-2.24%)
Apr 18, 2024 131.24 133.01 129.68 130.10 2,705,695 -0.80(-0.61%)
Apr 17, 2024 136.07 136.07 129.78 130.90 2,553,965 -2.94(-2.20%)
Apr 16, 2024 133.05 134.65 132.22 133.84 1,887,474 +0.94(+0.71%)
Apr 15, 2024 139.02 140.37 131.91 132.90 2,776,141 -5.48(-3.96%)
Apr 12, 2024 139.74 139.86 137.20 138.38 1,998,135 -2.57(-1.82%)
Apr 11, 2024 138.90 141.19 138.36 140.95 2,565,283 +3.77(+2.75%)
Apr 10, 2024 133.00 137.45 132.30 137.18 3,478,366 +0.41(+0.30%)
Apr 09, 2024 136.99 138.00 133.65 136.77 2,546,185 -0.66(-0.48%)
Apr 08, 2024 139.00 139.62 135.85 137.43 1,842,960 -2.13(-1.53%)
Apr 05, 2024 135.69 139.75 134.69 139.56 2,534,460 +4.95(+3.68%)
Apr 04, 2024 141.60 142.76 134.45 134.61 2,668,549 -4.17(-3.00%)
Apr 03, 2024 136.97 140.20 136.33 138.78 2,365,297 +1.28(+0.93%)
Apr 02, 2024 136.44 138.61 135.01 137.50 2,573,005 -0.75(-0.54%)
Apr 01, 2024 137.91 139.60 137.11 138.25 2,358,403 +0.53(+0.38%)
Mar 28, 2024 139.15 138.62 137.60 137.72 3,054,833 -1.16(-0.84%)
Mar 27, 2024 142.55 143.34 138.05 138.88 2,172,027 -1.38(-0.98%)
Mar 26, 2024 138.44 140.93 138.09 140.26 3,506,669 +2.44(+1.77%)
Mar 25, 2024 137.05 138.90 136.74 137.82 2,162,795 +0.58(+0.42%)
Mar 22, 2024 136.81 137.75 135.71 137.24 1,387,328 +0.48(+0.35%)
Mar 21, 2024 139.90 140.00 136.68 136.76 2,532,856 -1.15(-0.83%)
Mar 20, 2024 131.25 138.00 131.05 137.91 3,140,514 +7.08(+5.41%)
Mar 19, 2024 128.57 130.88 127.23 130.83 3,697,809 +1.25(+0.96%)
Mar 18, 2024 132.90 132.90 128.31 129.58 3,823,927 -0.97(-0.74%)
Mar 15, 2024 133.65 134.80 130.37 130.55 4,411,192 -2.00(-1.51%)
Mar 14, 2024 132.30 133.96 130.29 132.55 3,145,805 +0.13(+0.10%)
Mar 13, 2024 130.09 133.26 129.95 132.42 3,159,621 +1.97(+1.51%)
Mar 12, 2024 128.77 131.41 128.25 130.45 3,959,334 +1.68(+1.30%)
Mar 11, 2024 131.25 131.42 127.85 128.77 3,536,775 -3.03(-2.30%)
Mar 08, 2024 133.35 134.74 129.31 131.80 4,139,247 -1.40(-1.05%)
Mar 07, 2024 133.53 134.14 131.92 133.20 2,898,801 +1.07(+0.81%)
Mar 06, 2024 133.09 133.38 129.93 132.13 3,942,511 +1.23(+0.94%)
Mar 05, 2024 131.21 132.57 129.21 130.90 3,820,265 -1.50(-1.13%)
Mar 04, 2024 132.01 134.43 131.28 132.40 5,648,305 +4.97(+3.90%)
Mar 01, 2024 124.50 129.60 124.50 127.43 4,484,830 +2.86(+2.30%)
Feb 29, 2024 123.35 124.83 122.71 124.57 3,371,134 +2.13(+1.74%)
Feb 28, 2024 122.54 124.31 121.64 122.44 2,131,960 -1.26(-1.02%)
Feb 27, 2024 120.96 124.19 120.26 123.70 2,925,228 +3.81(+3.18%)
Feb 26, 2024 121.25 121.26 118.61 119.89 3,113,970 -1.87(-1.54%)
Feb 23, 2024 121.20 123.87 120.04 121.76 3,034,430 +0.35(+0.29%)
Feb 22, 2024 122.39 124.04 120.02 121.41 7,052,413 +6.72(+5.86%)
Feb 21, 2024 115.22 117.20 112.89 114.69 3,482,857 -0.79(-0.68%)
Feb 20, 2024 115.01 115.64 110.50 115.48 7,962,004 -0.53(-0.46%)
Feb 16, 2024 111.88 116.86 109.00 116.01 19,465,472 -10.26(-8.13%)
Feb 15, 2024 118.59 126.65 118.50 126.27 9,212,171 +6.26(+5.22%)
Feb 14, 2024 119.27 120.33 117.76 120.01 4,939,017 +3.62(+3.11%)
Feb 13, 2024 114.73 117.66 113.29 116.39 3,484,502 -2.05(-1.73%)
Feb 12, 2024 118.47 120.57 118.03 118.44 3,623,914 -0.87(-0.73%)
Feb 09, 2024 119.18 119.79 118.00 119.31 3,037,394 +1.01(+0.85%)
Feb 08, 2024 116.32 119.30 115.32 118.30 3,770,232 +3.97(+3.47%)
Feb 07, 2024 112.34 117.06 112.02 114.33 5,495,395 +1.99(+1.77%)
Feb 06, 2024 109.71 113.37 108.23 112.34 4,108,144 +4.22(+3.90%)
Feb 05, 2024 108.38 109.03 107.12 108.12 2,382,955 -1.38(-1.26%)
Feb 02, 2024 107.08 109.99 105.20 109.50 2,561,401 +2.20(+2.05%)
Feb 01, 2024 104.89 107.81 104.76 107.30 2,170,715 +3.10(+2.98%)
Jan 31, 2024 104.79 106.72 103.91 104.20 2,637,991 -1.27(-1.20%)
Jan 30, 2024 109.73 110.38 105.39 105.47 4,319,442 -4.98(-4.51%)
Jan 29, 2024 108.22 110.49 107.44 110.45 3,180,598 +2.21(+2.04%)
Jan 26, 2024 107.37 108.74 106.88 108.24 2,310,215 +0.72(+0.67%)
Jan 25, 2024 109.06 109.06 106.55 107.52 2,284,993 +0.40(+0.37%)
Jan 24, 2024 106.93 107.63 105.84 107.12 4,208,465 +1.43(+1.35%)
Jan 23, 2024 105.93 106.04 103.57 105.69 2,083,781 +1.03(+0.98%)
Jan 22, 2024 106.65 107.88 104.52 104.66 2,275,954 -1.67(-1.57%)
Jan 19, 2024 105.32 106.56 103.60 106.33 2,658,303 +1.37(+1.31%)
Jan 18, 2024 104.03 105.36 103.05 104.96 2,979,130 +2.07(+2.01%)
Jan 17, 2024 103.02 103.90 100.28 102.89 3,467,178 -1.13(-1.09%)
Jan 16, 2024 102.99 104.40 102.82 104.02 2,423,387 -0.11(-0.11%)
Jan 12, 2024 104.06 105.96 103.78 104.13 2,579,991 +0.15(+0.14%)
Jan 11, 2024 105.87 105.99 102.40 103.98 2,599,150 -1.61(-1.52%)
Jan 10, 2024 103.77 106.19 103.67 105.59 5,387,084 +2.54(+2.46%)
Jan 09, 2024 97.50 103.33 97.02 103.05 5,376,646 +4.53(+4.60%)
Jan 08, 2024 99.00 99.27 96.74 98.52 4,741,203 +3.71(+3.91%)
Jan 05, 2024 93.54 95.76 93.53 94.81 2,441,295 +0.91(+0.97%)
Jan 04, 2024 93.58 94.98 93.33 93.90 2,233,354 +0.13(+0.14%)
Jan 03, 2024 95.31 95.83 93.38 93.77 4,382,095 -2.69(-2.79%)
Jan 02, 2024 97.80 98.54 95.37 96.46 3,526,743 -2.43(-2.46%)
Dec 29, 2023 99.66 100.57 98.40 98.89 2,525,663 -1.32(-1.32%)
Dec 28, 2023 100.80 100.81 99.24 100.21 2,372,337 -0.48(-0.48%)
Dec 27, 2023 100.24 100.91 99.62 100.69 1,938,764 +0.83(+0.83%)
Dec 26, 2023 100.98 100.98 99.13 99.86 2,129,104 -0.67(-0.67%)
Dec 22, 2023 100.35 101.51 99.31 100.53 3,521,942 -0.03(-0.03%)
Dec 21, 2023 99.99 100.88 98.50 100.56 4,070,107 +1.84(+1.86%)
Dec 20, 2023 101.02 102.23 98.65 98.72 3,031,141 -2.74(-2.70%)
Dec 19, 2023 103.25 103.79 101.32 101.46 4,890,799 -1.25(-1.22%)
Dec 18, 2023 102.58 103.66 100.74 102.71 3,861,569 +1.14(+1.12%)
Dec 15, 2023 102.74 103.31 100.22 101.57 30,578,098 -0.19(-0.19%)
Dec 14, 2023 101.51 102.24 99.67 101.76 5,577,351 +1.33(+1.32%)
Dec 13, 2023 101.19 101.48 99.13 100.43 4,889,239 -0.57(-0.56%)
Dec 12, 2023 100.81 101.65 100.45 101.00 4,789,108 -0.50(-0.49%)
Dec 11, 2023 102.31 103.98 100.98 101.50 8,721,116 +1.50(+1.50%)
Dec 08, 2023 99.00 100.73 97.46 100.00 4,309,014 +1.03(+1.04%)
Dec 07, 2023 96.66 99.56 95.98 98.97 3,621,916 +2.12(+2.19%)
Dec 06, 2023 98.00 99.33 96.54 96.85 3,699,348 +0.61(+0.64%)
Dec 05, 2023 97.98 97.98 95.08 96.23 4,770,360 -2.12(-2.16%)
Dec 04, 2023 96.12 99.25 95.57 98.36 4,722,733 +1.78(+1.84%)
Dec 01, 2023 93.05 96.71 93.05 96.58 2,949,536 +2.60(+2.77%)
Nov 30, 2023 94.81 95.53 92.58 93.98 3,915,521 -0.98(-1.03%)
Nov 29, 2023 95.00 96.99 93.75 94.96 6,192,472 +0.52(+0.55%)
Nov 28, 2023 93.97 95.66 93.25 94.44 5,530,146 +0.49(+0.52%)
Nov 27, 2023 93.30 95.07 92.56 93.95 4,446,113 +0.14(+0.15%)
Nov 24, 2023 93.84 94.88 93.07 93.81 2,749,870 -1.54(-1.62%)
Nov 22, 2023 95.00 95.61 93.80 95.35 4,703,833 +0.75(+0.79%)
Nov 21, 2023 94.25 95.58 93.61 94.60 5,573,099 -1.15(-1.20%)
Nov 20, 2023 94.50 96.01 93.65 95.75 7,263,911 +0.52(+0.55%)
Nov 17, 2023 95.54 95.70 94.26 95.23 3,433,620 +0.14(+0.15%)
Nov 16, 2023 94.99 95.30 93.83 95.09 4,538,828 -0.07(-0.07%)
Nov 15, 2023 94.55 95.89 93.56 95.16 4,339,028 +1.47(+1.57%)
Nov 14, 2023 91.54 94.17 90.87 93.69 5,047,423 +3.92(+4.37%)
Nov 13, 2023 86.70 90.42 86.33 89.77 3,336,656 +2.30(+2.63%)
Nov 10, 2023 85.32 88.25 85.06 87.47 3,503,571 +2.94(+3.48%)
Nov 09, 2023 87.90 88.08 83.58 84.53 4,332,246 -2.78(-3.18%)
Nov 08, 2023 88.18 88.92 86.30 87.31 5,503,815 -1.60(-1.80%)
Nov 07, 2023 89.50 90.23 87.71 88.91 3,424,062 -0.13(-0.15%)
Nov 06, 2023 92.49 92.49 86.95 89.04 4,533,389 -3.45(-3.73%)
Nov 03, 2023 88.05 93.19 87.96 92.49 8,017,458 +4.70(+5.35%)
Nov 02, 2023 85.09 90.34 84.39 87.79 12,343,837 +11.89(+15.67%)
Nov 01, 2023 75.42 76.40 74.22 75.90 5,831,888 +0.95(+1.27%)
Oct 31, 2023 73.80 75.55 72.65 74.95 3,570,748 +1.74(+2.38%)
Oct 30, 2023 71.61 73.77 71.38 73.21 3,699,270 +2.56(+3.62%)
Oct 27, 2023 72.00 73.14 70.50 70.65 2,702,817 -0.38(-0.53%)
Oct 26, 2023 72.48 72.82 69.90 71.03 2,245,087 -1.25(-1.73%)
Oct 25, 2023 75.23 75.59 71.81 72.28 2,893,189 -4.08(-5.34%)
Oct 24, 2023 75.42 77.49 75.35 76.36 2,748,245 +1.55(+2.07%)
Oct 23, 2023 72.01 75.76 72.01 74.81 2,541,315 +1.74(+2.38%)
Oct 20, 2023 73.31 74.27 72.01 73.07 3,366,902 -0.30(-0.41%)
Oct 19, 2023 75.00 75.26 72.86 73.37 2,037,954 -1.13(-1.52%)
Oct 18, 2023 74.99 76.90 74.08 74.50 2,578,572 -1.38(-1.82%)
Oct 17, 2023 75.49 76.65 74.58 75.88 2,722,392 -0.54(-0.71%)
Oct 16, 2023 75.04 76.70 73.74 76.42 3,298,158 +1.05(+1.39%)
Oct 13, 2023 80.44 80.71 74.89 75.37 4,099,254 -4.73(-5.91%)
Oct 12, 2023 80.90 82.30 79.68 80.10 2,739,721 -0.70(-0.87%)
Oct 11, 2023 81.80 83.84 80.51 80.80 3,329,661 -0.63(-0.77%)
Oct 10, 2023 76.33 81.61 76.09 81.43 5,024,111 +5.35(+7.03%)
Oct 09, 2023 73.64 76.90 72.70 76.08 4,041,514 +1.57(+2.11%)
Oct 06, 2023 73.00 74.75 71.91 74.51 4,727,694 +0.70(+0.95%)
Oct 05, 2023 77.18 77.42 72.67 73.81 5,251,794 -4.12(-5.29%)
Oct 04, 2023 77.73 78.98 77.26 77.93 2,856,844 +0.68(+0.88%)
Oct 03, 2023 79.16 79.86 76.60 77.25 2,401,785 -2.19(-2.76%)
Oct 02, 2023 78.58 79.59 78.20 79.44 2,651,533 -0.03(-0.04%)
Sep 29, 2023 78.65 80.92 78.65 79.47 2,747,069 +1.67(+2.15%)
Sep 28, 2023 77.11 79.74 76.60 77.80 3,055,724 -0.35(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.