DoorDash Inc. Class A Common Stock (DASH) Historical Stock Data
116.16 ↓0.12 (-0.10%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DASH is down -0.13% a day on average. There have been 14 days where DoorDash Inc. Class A Common Stock closed green and 16 days where DASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 115.19 | 116.16 | ↑$0.97 (0.84%) | 114.75 | 116.77 | 2.75M |
| 2024-05-15 | 116.22 | 116.28 | ↑$0.06 (0.05%) | 113.16 | 116.45 | 3.37M |
| 2024-05-14 | 116.35 | 114.68 | ↓$1.66 (-1.43%) | 114.50 | 117.96 | 4.91M |
| 2024-05-13 | 115.37 | 116.51 | ↑$1.14 (0.99%) | 114.10 | 116.86 | 4.72M |
| 2024-05-10 | 116.72 | 114.84 | ↓$1.88 (-1.61%) | 114.10 | 117.21 | 4.41M |
| 2024-05-09 | 113.00 | 116.17 | ↑$3.17 (2.81%) | 112.71 | 116.36 | 4.12M |
| 2024-05-08 | 113.53 | 113.02 | ↓$0.51 (-0.45%) | 110.10 | 113.97 | 4.52M |
| 2024-05-07 | 114.48 | 115.56 | ↑$1.08 (0.94%) | 112.87 | 116.47 | 5.14M |
| 2024-05-06 | 114.44 | 117.59 | ↑$3.15 (2.75%) | 113.75 | 117.73 | 3.94M |
| 2024-05-03 | 116.48 | 113.81 | ↓$2.67 (-2.29%) | 112.89 | 116.75 | 6.21M |
| 2024-05-02 | 117.25 | 114.31 | ↓$2.94 (-2.51%) | 109.06 | 117.78 | 22.13M |
| 2024-05-01 | 128.15 | 127.46 | ↓$0.69 (-0.54%) | 126.95 | 132.53 | 7.25M |
| 2024-04-30 | 130.71 | 129.26 | ↓$1.45 (-1.11%) | 128.88 | 133.01 | 2.84M |
| 2024-04-29 | 131.69 | 132.12 | ↑$0.43 (0.33%) | 130.53 | 133.74 | 3.38M |
| 2024-04-26 | 127.90 | 132.11 | ↑$4.21 (3.29%) | 127.51 | 133.43 | 3.85M |
| 2024-04-25 | 124.75 | 128.11 | ↑$3.36 (2.69%) | 124.32 | 128.19 | 5.90M |
| 2024-04-24 | 130.00 | 126.76 | ↓$3.24 (-2.49%) | 126.71 | 130.80 | 4.31M |
| 2024-04-23 | 128.98 | 129.36 | ↑$0.38 (0.29%) | 127.28 | 131.10 | 2.99M |
| 2024-04-22 | 128.46 | 127.27 | ↓$1.19 (-0.93%) | 124.77 | 131.11 | 3.95M |
| 2024-04-19 | 130.09 | 127.18 | ↓$2.91 (-2.24%) | 125.05 | 130.49 | 4.62M |
| 2024-04-18 | 131.24 | 130.10 | ↓$1.14 (-0.87%) | 129.68 | 133.01 | 2.71M |
| 2024-04-17 | 136.07 | 130.90 | ↓$5.17 (-3.80%) | 129.78 | 136.07 | 2.55M |
| 2024-04-16 | 133.05 | 133.84 | ↑$0.79 (0.59%) | 132.22 | 134.65 | 1.89M |
| 2024-04-15 | 139.02 | 132.90 | ↓$6.12 (-4.40%) | 131.91 | 140.37 | 2.78M |
| 2024-04-12 | 139.74 | 138.38 | ↓$1.36 (-0.97%) | 137.20 | 139.86 | 2M |
| 2024-04-11 | 138.90 | 140.95 | ↑$2.05 (1.48%) | 138.36 | 141.19 | 2.57M |
| 2024-04-10 | 133.00 | 137.18 | ↑$4.18 (3.14%) | 132.30 | 137.45 | 3.18M |
| 2024-04-09 | 136.99 | 136.77 | ↓$0.22 (-0.16%) | 133.65 | 138.00 | 2.55M |
| 2024-04-08 | 139.00 | 137.43 | ↓$1.57 (-1.13%) | 135.85 | 139.62 | 1.84M |
| 2024-04-05 | 135.69 | 139.56 | ↑$3.87 (2.85%) | 134.69 | 139.75 | 2.53M |
Create an account or log in to view more rows.
$DASH Tomorrow
$DASH Let it go...
$DASH more calls coming in
$DASH this sell-off is meh.
$DASH wtf is going on?
$DASH let it ride
$DASH we like the stock
$DASH going down
$DASH GET IN mofos!!!
$DASH Let’s get it