MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DASH — DoorDash, Inc. Class A Common Stock
NasdaqDoorDash, Inc. Class A Common Stock
$189.15
+6.98(+3.83%)
- O
- 184.87
- H
- 189.56
- L
- 180.43
- V
- 4.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$189.15
Period Return+7.1%
Period High$285.50
Period Low$143.30
Avg Daily Volume4.45M
Total Trading Days365
DASH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $184.87 | $189.56 | $180.43 | $189.15 | +$6.98 | +3.83% | 4,223,091 | $186.77 | $180.43 $189.56 |
| Oct 1, 2026 | $183.69 | $185.78 | $179.59 | $182.18 | $-1.38 | -0.75% | 4,181,736 | $181.88 | $179.59 $185.78 |
| Sep 30, 2026 | $187.71 | $189.96 | $182.51 | $183.55 | $-3.55 | -1.90% | 4,251,706 | $185.00 | $182.51 $189.96 |
| Sep 29, 2026 | $180.23 | $188.14 | $179.12 | $187.10 | +$8.71 | +4.88% | 5,754,145 | $185.18 | $179.12 $188.14 |
| Sep 28, 2026 | $188.53 | $191.40 | $178.04 | $178.39 | $-14.97 | -7.74% | 6,848,549 | $180.47 | $178.04 $191.40 |
| Sep 25, 2026 | $187.82 | $193.67 | $187.53 | $193.36 | +$5.83 | +3.11% | 2,872,623 | $191.85 | $187.53 $193.67 |
| Sep 24, 2026 | $189.00 | $192.56 | $182.14 | $187.53 | $-1.74 | -0.92% | 5,530,888 | $186.65 | $182.14 $192.56 |
| Sep 23, 2026 | $190.63 | $191.36 | $184.85 | $189.27 | $-2.94 | -1.53% | 5,836,889 | $188.23 | $184.85 $191.36 |
| Sep 22, 2026 | $198.05 | $200.59 | $191.98 | $192.21 | $-1.62 | -0.84% | 5,221,975 | $194.50 | $191.98 $200.59 |
| Sep 21, 2026 | $193.85 | $194.95 | $188.71 | $193.83 | +$0.89 | +0.46% | 5,061,173 | $193.37 | $188.71 $194.95 |
| Sep 18, 2026 | $194.56 | $196.01 | $192.35 | $192.94 | $-1.62 | -0.83% | 7,216,884 | $193.31 | $192.35 $196.01 |
| Sep 17, 2026 | $200.76 | $201.49 | $193.47 | $194.56 | $-2.20 | -1.12% | 2,764,236 | $194.87 | $193.47 $201.49 |
| Sep 16, 2026 | $198.31 | $198.31 | $193.98 | $196.76 | $-1.50 | -0.76% | 3,041,867 | $196.48 | $193.98 $198.31 |
| Sep 15, 2026 | $200.06 | $203.82 | $197.59 | $198.26 | $-5.28 | -2.59% | 2,638,578 | $199.80 | $197.59 $203.82 |
| Sep 14, 2026 | $200.37 | $204.09 | $199.39 | $203.54 | +$1.59 | +0.79% | 2,212,622 | $202.64 | $199.39 $204.09 |
| Sep 11, 2026 | $202.05 | $204.99 | $201.28 | $201.95 | +$0.92 | +0.46% | 2,176,778 | $202.67 | $201.28 $204.99 |
| Sep 10, 2026 | $194.00 | $202.54 | $191.75 | $201.03 | +$3.79 | +1.92% | 3,364,615 | $200.29 | $191.75 $202.54 |
| Sep 9, 2026 | $198.30 | $199.09 | $193.42 | $197.25 | $-3.20 | -1.59% | 4,502,827 | $196.81 | $193.42 $199.09 |
| Sep 8, 2026 | $208.94 | $209.00 | $199.67 | $200.44 | $-11.29 | -5.33% | 4,539,417 | $201.28 | $199.67 $209.00 |
| Sep 4, 2026 | $221.50 | $222.05 | $211.18 | $211.73 | $-10.27 | -4.63% | 4,171,916 | $214.11 | $211.18 $222.05 |
| Sep 3, 2026 | $229.63 | $232.00 | $221.61 | $222.00 | $-4.24 | -1.87% | 3,297,277 | $223.56 | $221.61 $232.00 |
| Sep 2, 2026 | $225.73 | $227.58 | $222.11 | $226.24 | +$0.58 | +0.26% | 3,387,142 | $226.08 | $222.11 $227.58 |
| Sep 1, 2026 | $230.09 | $232.87 | $225.26 | $225.66 | $-6.08 | -2.62% | 3,502,258 | $227.70 | $225.26 $232.87 |
| Aug 31, 2026 | $235.80 | $238.31 | $231.21 | $231.74 | $-5.00 | -2.11% | 3,363,958 | $232.84 | $231.21 $238.31 |
| Aug 28, 2026 | $233.37 | $238.83 | $232.71 | $236.74 | +$4.85 | +2.09% | 3,000,082 | $236.33 | $232.71 $238.83 |
| Aug 27, 2026 | $235.94 | $235.94 | $229.68 | $231.89 | $-5.04 | -2.13% | 3,441,867 | $231.83 | $229.68 $235.94 |
| Aug 26, 2026 | $233.10 | $238.52 | $232.00 | $236.93 | +$3.43 | +1.47% | 5,008,869 | $236.57 | $232.00 $238.52 |
| Aug 25, 2026 | $229.28 | $234.63 | $227.00 | $233.50 | +$4.44 | +1.94% | 4,103,457 | $232.69 | $227.00 $234.63 |
| Aug 24, 2026 | $222.03 | $230.07 | $219.98 | $229.06 | +$5.57 | +2.49% | 3,883,049 | $228.38 | $219.98 $230.07 |
| Aug 21, 2026 | $223.47 | $225.95 | $219.16 | $223.49 | +$1.13 | +0.51% | 3,761,461 | $223.40 | $219.16 $225.95 |