Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.670
-0.040 (-1.48%)
At close: Mar 6, 2026, 4:00 PM EST
2.630
-0.040 (-1.50%)
After-hours: Mar 6, 2026, 7:16 PM EST

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.682.692.602.672.67-1.48%829,233
Mar 5, 20262.732.772.692.712.71-0.73%736,944
Mar 4, 20262.782.822.652.732.73-0.73%1,185,482
Mar 3, 20262.822.832.702.752.75-2.83%1,186,246
Mar 2, 20262.812.862.802.832.83-0.35%408,556
Feb 27, 20262.922.942.812.842.84-3.73%1,231,009
Feb 26, 20262.912.962.852.952.95-0.67%904,076
Feb 25, 20262.963.012.922.972.97-1.00%969,866
Feb 24, 20262.893.032.873.003.002.74%1,870,557
Feb 23, 20262.822.972.802.922.925.42%1,489,570
Feb 20, 20262.822.822.742.772.77-2.12%1,360,632
Feb 19, 20262.842.872.782.832.83-0.70%835,360
Feb 18, 20262.812.882.782.852.850.71%698,188
Feb 17, 20262.842.952.792.832.83-2.08%2,901,949
Feb 13, 20262.882.932.842.892.89-0.69%1,052,057
Feb 12, 20262.942.972.812.912.91-3.00%2,100,447
Feb 11, 20262.953.042.823.003.002.74%3,036,018
Feb 10, 20263.143.192.852.922.927.75%13,598,649
Feb 9, 20262.722.762.702.712.71-1.09%3,706,725
Feb 6, 20262.772.812.662.742.74-11,010,900
Feb 5, 20262.772.962.602.742.74-14.37%26,005,512
Feb 4, 20263.283.353.043.203.200.31%5,939,523
Feb 3, 20263.113.243.063.193.194.25%2,798,935
Feb 2, 20262.963.192.933.063.066.99%3,255,951
Jan 30, 20262.902.932.812.862.86-0.69%791,731
Jan 29, 20262.862.992.862.882.882.13%1,994,021
Jan 28, 20262.882.892.802.822.82-1.40%1,032,606
Jan 27, 20262.752.922.742.862.863.62%1,531,792
Jan 26, 20262.822.852.712.762.76-1.08%1,119,848
Jan 23, 20262.782.952.752.792.79-1.76%1,421,006
Jan 22, 20262.792.882.782.842.842.16%852,799
Jan 21, 20262.712.812.712.782.783.35%988,133
Jan 20, 20262.552.752.552.692.693.07%1,062,380
Jan 16, 20262.702.712.592.612.61-4.04%1,349,844
Jan 15, 20262.782.792.722.722.72-0.73%694,922
Jan 14, 20262.882.902.702.742.74-6.16%1,581,217
Jan 13, 20262.942.962.862.922.92-3.63%1,253,331
Jan 12, 20263.063.112.883.033.032.02%2,176,651
Jan 9, 20262.903.002.902.972.973.85%1,152,282
Jan 8, 20263.053.052.852.862.86-5.92%1,451,569
Jan 7, 20262.813.082.753.043.048.19%2,253,150
Jan 6, 20262.893.072.802.812.81-2.09%2,706,177
Jan 5, 20262.712.902.582.872.877.89%2,457,261
Jan 2, 20262.492.732.472.662.666.83%1,786,216
Dec 31, 20252.502.572.432.492.49-4,236,840
Dec 30, 20252.682.682.412.492.49-7.09%3,827,102
Dec 29, 20252.882.882.582.682.68-6.94%2,433,153
Dec 26, 20252.863.412.852.882.885.88%6,370,928
Dec 24, 20252.742.782.652.722.72-553,512
Dec 23, 20252.602.722.532.722.725.43%877,062
Dec 22, 20252.552.722.512.582.581.57%1,359,608
Dec 19, 20252.692.752.522.542.54-2.68%1,704,243
Dec 18, 20252.983.002.602.612.61-7.45%3,431,860
Dec 17, 20252.342.852.322.822.8223.68%7,366,860
Dec 16, 20252.052.302.032.282.2811.22%1,773,739
Dec 15, 20252.092.142.022.052.050.49%1,380,904
Dec 12, 20252.082.092.002.042.04-0.49%418,955
Dec 11, 20252.082.092.002.052.05-2.38%942,126
Dec 10, 20252.062.162.062.102.103.45%465,880
Dec 9, 20252.072.091.992.032.03-2.87%494,427
Dec 8, 20252.202.212.052.092.09-3.24%840,165
Dec 5, 20251.992.251.982.162.1610.77%3,048,519
Dec 4, 20251.831.991.821.951.956.56%1,158,483
Dec 3, 20251.791.841.781.831.832.23%373,378
Dec 2, 20251.701.821.701.791.794.07%491,409
Dec 1, 20251.721.731.701.721.72-360,798
Nov 28, 20251.741.761.721.721.72-269,116
Nov 26, 20251.751.761.721.721.72-2.27%507,688
Nov 25, 20251.771.831.751.761.760.57%368,562
Nov 24, 20251.771.791.731.751.75-1.13%414,360
Nov 21, 20251.691.781.691.771.772.91%586,311
Nov 20, 20251.751.811.711.721.72-0.58%546,471
Nov 19, 20251.671.751.671.731.732.98%632,965
Nov 18, 20251.691.711.671.681.68-0.59%513,684
Nov 17, 20251.721.771.681.691.69-2.31%521,937
Nov 14, 20251.701.801.701.731.731.76%619,515
Nov 13, 20251.751.831.691.701.70-1.73%570,932
Nov 12, 20251.751.771.691.731.73-2.26%861,567
Nov 11, 20251.841.841.741.771.77-2.21%424,414
Nov 10, 20251.751.831.731.811.818.38%616,251
Nov 7, 20251.691.701.651.671.67-2.34%503,571
Nov 6, 20251.751.761.691.711.71-2.29%557,272
Nov 5, 20251.781.791.751.751.75-0.57%440,414
Nov 4, 20251.771.791.751.761.76-1.12%525,639
Nov 3, 20251.831.831.781.781.78-3.26%623,900
Oct 31, 20251.821.861.811.841.841.10%376,390
Oct 30, 20251.871.911.811.821.82-2.67%1,138,423
Oct 29, 20251.911.931.861.871.87-2.09%1,365,856
Oct 28, 20251.881.951.851.911.91-1,769,852
Oct 27, 20251.921.951.901.911.911.06%1,738,201
Oct 24, 20251.931.931.871.891.89-0.53%339,274
Oct 23, 20251.901.921.881.901.900.53%232,647
Oct 22, 20251.861.921.831.891.892.72%390,325
Oct 21, 20251.971.981.841.841.84-6.12%986,144
Oct 20, 20251.881.971.881.961.964.81%643,556
Oct 17, 20251.841.881.811.871.872.75%429,725
Oct 16, 20251.851.871.811.821.82-2.15%431,587
Oct 15, 20251.861.891.851.861.862.76%412,648
Oct 14, 20251.851.851.801.811.81-2.16%437,130
Oct 13, 20251.861.871.821.851.851.65%567,254