Doordash Inc Cl A (NQ: DASH )

156.70 +1.45 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 164.31 165.07 154.20 156.70 8,026,219 +1.45(+0.93%)
Oct 30, 2024 154.19 156.58 153.10 155.25 5,610,573 +0.05(+0.03%)
Oct 29, 2024 154.48 155.93 153.59 155.20 3,933,300 +1.83(+1.19%)
Oct 28, 2024 154.96 155.31 153.29 153.37 2,447,795 -0.51(-0.33%)
Oct 25, 2024 153.72 155.29 152.86 153.88 2,113,960 +0.69(+0.45%)
Oct 24, 2024 151.69 153.86 151.26 153.19 1,651,843 +2.27(+1.50%)
Oct 23, 2024 152.00 153.04 150.26 150.92 1,976,832 -1.62(-1.06%)
Oct 22, 2024 152.16 154.16 151.73 152.54 2,000,675 -0.35(-0.23%)
Oct 21, 2024 151.38 152.89 150.70 152.89 1,793,408 +0.91(+0.60%)
Oct 18, 2024 151.63 152.53 150.34 151.98 1,791,278 +0.58(+0.38%)
Oct 17, 2024 151.71 152.11 149.80 151.40 2,572,161 +1.54(+1.03%)
Oct 16, 2024 148.51 150.06 147.31 149.86 1,751,337 +0.99(+0.67%)
Oct 15, 2024 150.00 150.00 143.37 148.87 3,610,762 -1.15(-0.77%)
Oct 14, 2024 149.79 150.29 148.10 150.02 3,023,425 +0.58(+0.39%)
Oct 11, 2024 145.50 150.00 145.00 149.44 5,062,731 +4.95(+3.43%)
Oct 10, 2024 142.64 146.38 141.76 144.49 5,663,224 +1.84(+1.29%)
Oct 09, 2024 143.00 143.96 142.45 142.65 1,993,363 -0.65(-0.45%)
Oct 08, 2024 142.20 144.29 141.26 143.30 2,669,064 +1.22(+0.86%)
Oct 07, 2024 144.46 144.82 141.84 142.08 2,515,634 -2.78(-1.92%)
Oct 04, 2024 144.16 145.41 143.58 144.86 2,658,645 +2.74(+1.93%)
Oct 03, 2024 142.17 143.33 140.62 142.12 2,185,504 -1.46(-1.02%)
Oct 02, 2024 141.90 144.35 141.57 143.58 2,526,716 +1.65(+1.16%)
Oct 01, 2024 143.36 144.50 140.53 141.93 3,096,037 -0.80(-0.56%)
Sep 30, 2024 142.67 143.05 141.16 142.73 2,390,282 +0.50(+0.35%)
Sep 27, 2024 143.37 144.80 142.12 142.23 2,403,715 -0.79(-0.55%)
Sep 26, 2024 145.18 145.32 142.62 143.02 3,748,163 -0.91(-0.63%)
Sep 25, 2024 144.31 146.36 143.30 143.93 3,324,359 +2.25(+1.59%)
Sep 24, 2024 140.73 141.93 138.59 141.68 2,587,800 +2.17(+1.56%)
Sep 23, 2024 140.00 140.68 138.71 139.51 3,113,275 -0.21(-0.15%)
Sep 20, 2024 137.36 139.89 136.53 139.72 5,570,559 +2.43(+1.77%)
Sep 19, 2024 137.56 138.65 136.05 137.29 4,629,831 +4.81(+3.63%)
Sep 18, 2024 131.22 134.05 130.32 132.48 4,912,259 +2.60(+2.00%)
Sep 17, 2024 131.35 131.37 126.90 129.88 2,825,176 -0.99(-0.76%)
Sep 16, 2024 131.22 133.15 130.30 130.87 3,254,515 -0.48(-0.37%)
Sep 13, 2024 131.09 133.19 130.67 131.35 3,265,253 +1.16(+0.89%)
Sep 12, 2024 130.61 130.99 129.37 130.19 2,474,404 +0.17(+0.13%)
Sep 11, 2024 125.91 130.34 124.47 130.02 3,044,862 +4.21(+3.35%)
Sep 10, 2024 124.21 126.88 122.73 125.81 2,298,485 +1.20(+0.96%)
Sep 09, 2024 124.62 126.72 123.94 124.61 2,009,261 +1.05(+0.85%)
Sep 06, 2024 126.07 126.41 122.32 123.56 2,343,413 -2.79(-2.21%)
Sep 05, 2024 125.04 128.15 124.68 126.35 2,745,363 +0.93(+0.74%)
Sep 04, 2024 124.85 126.70 123.44 125.42 1,816,162 +0.37(+0.30%)
Sep 03, 2024 128.04 129.51 124.28 125.05 2,686,867 -3.66(-2.84%)
Aug 30, 2024 127.74 129.75 126.74 128.71 3,633,041 +2.18(+1.72%)
Aug 29, 2024 127.88 128.46 125.91 126.53 1,763,271 -0.63(-0.50%)
Aug 28, 2024 128.24 128.36 126.04 127.16 1,898,548 -1.32(-1.03%)
Aug 27, 2024 127.31 129.51 127.13 128.48 2,710,190 -0.14(-0.11%)
Aug 26, 2024 128.72 131.18 127.86 128.62 2,360,600 -0.19(-0.15%)
Aug 23, 2024 129.39 130.46 128.17 128.81 1,877,112 +0.01(+0.01%)
Aug 22, 2024 129.77 131.21 128.63 128.80 1,995,017 -0.65(-0.50%)
Aug 21, 2024 127.83 129.71 126.64 129.45 2,154,227 +1.91(+1.50%)
Aug 20, 2024 128.41 129.31 125.29 127.54 5,557,263 -2.02(-1.56%)
Aug 19, 2024 129.60 130.01 127.41 129.56 2,247,516 +0.53(+0.41%)
Aug 16, 2024 129.65 130.58 127.17 129.03 4,485,203 -1.26(-0.97%)
Aug 15, 2024 127.54 130.55 126.50 130.29 3,438,388 +3.36(+2.65%)
Aug 14, 2024 128.19 128.75 124.90 126.93 3,127,463 -1.01(-0.79%)
Aug 13, 2024 124.19 128.69 123.88 127.94 3,697,579 +3.90(+3.14%)
Aug 12, 2024 123.53 124.57 121.44 124.04 2,822,894 +0.23(+0.19%)
Aug 09, 2024 124.71 125.58 123.40 123.81 3,907,840 -0.95(-0.76%)
Aug 08, 2024 122.11 125.90 121.18 124.76 5,212,421 +3.27(+2.69%)
Aug 07, 2024 123.81 126.37 121.41 121.49 7,086,257 -1.15(-0.94%)
Aug 06, 2024 122.49 124.78 120.91 122.64 6,528,830 +1.34(+1.10%)
Aug 05, 2024 106.31 121.38 106.21 121.30 11,554,377 +4.07(+3.47%)
Aug 02, 2024 116.66 119.59 113.61 117.23 12,666,615 +9.03(+8.35%)
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.