Skip to main content

Doordash Inc Cl A (NQ: DASH )

132.03 -6.35 (-4.59%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.