DASH: DoorDash Inc.

As of Friday, May 22nd, 2026

$ 160.25

+0.98 +0.62%

Open: 160.79
High: 165.24
Low: 159.84
Volume: 5,102,495
Previous Close on Thursday, May 21st, 2026

$ 159.27

-1.46 -0.91%

Open: 157.70
High: 162.32
Low: 155.19
Volume: 4,131,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 160.79 165.24 159.84 160.25 5,102,495 +0.98 +0.62
2026-05-21 157.70 162.32 155.19 159.27 4,131,893 -1.46 -0.91
2026-05-20 153.01 161.66 146.81 160.73 7,555,955 +6.08 +3.93
2026-05-19 161.24 162.69 154.40 154.65 6,068,608 -8.02 -4.93
2026-05-18 157.75 163.97 157.37 162.67 4,660,697 +3.47 +2.18
2026-05-15 153.13 160.11 152.96 159.20 5,168,796 +5.50 +3.58
2026-05-14 149.06 154.92 148.31 153.70 4,294,479 +4.63 +3.11
2026-05-13 153.76 154.26 148.00 149.07 6,105,616 -6.12 -3.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 165.24
On 2026-05-22		 146.81
On 2026-05-20		 1.05 0.66 163.97
On 2026-05-18		 146.81
On 2026-05-20		 -10.47 159.51
10D 165.24
On 2026-05-22		 146.81
On 2026-05-20		 -3.68 -2.24 163.97
On 2026-05-18		 146.81
On 2026-05-20		 -10.47 157.21
20D 183.50
On 2026-05-07		 146.81
On 2026-05-20		 -16.53 -9.35 183.50
On 2026-05-07		 146.81
On 2026-05-20		 -19.99 163.70
WTD 165.24
On 2026-05-22		 146.81
On 2026-05-20		 1.05 0.66 163.97
On 2026-05-18		 146.81
On 2026-05-20		 -10.47 159.51
MTD 183.50
On 2026-05-07		 146.81
On 2026-05-20		 -8.40 -4.98 183.50
On 2026-05-07		 146.81
On 2026-05-20		 -19.99 161.87
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WH

Wyndham Hotels & Resorts Inc.

79.14 -1.60 -1.98 1,524,217
MLM

Martin Marietta Materials Inc.

536.48 -1.49 -0.28 52,083
AMWD

American Woodmark Corp.

38.90 +0.47 +1.22 141,132
BFS

Saul Centers Inc.

34.53 +0.09 +0.26 51,308
DASH

DoorDash Inc.

160.25 +0.98 +0.62 5,102,495