Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.160
+0.210 (10.77%)
At close: Dec 5, 2025, 4:00 PM EST
2.150
-0.010 (-0.46%)
After-hours: Dec 5, 2025, 7:48 PM EST

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.992.251.982.162.1610.77%3,046,069
Dec 4, 20251.831.991.821.951.956.56%1,158,135
Dec 3, 20251.791.841.781.831.832.23%373,378
Dec 2, 20251.701.821.701.791.794.07%488,167
Dec 1, 20251.721.731.701.721.72-356,534
Nov 28, 20251.741.761.721.721.72-269,054
Nov 26, 20251.751.761.721.721.72-2.27%507,679
Nov 25, 20251.771.831.751.761.760.57%368,051
Nov 24, 20251.771.791.731.751.75-1.13%414,359
Nov 21, 20251.691.781.691.771.772.91%586,237
Nov 20, 20251.751.811.711.721.72-0.58%546,444
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
Oct 10, 20251.901.931.821.821.82-4.21%1,500,973
Oct 9, 20251.981.981.891.901.90-2.56%816,999
Oct 8, 20251.971.981.931.951.95-0.51%699,247
Oct 7, 20252.052.051.961.961.96-3.92%1,498,256
Oct 6, 20252.042.052.002.042.04-508,696
Oct 3, 20252.062.072.022.042.04-0.97%929,281
Oct 2, 20252.082.112.052.062.06-438,207
Oct 1, 20252.082.082.042.062.06-0.48%580,252
Sep 30, 20252.082.102.052.072.07-0.48%532,168
Sep 29, 20252.102.102.022.082.082.46%736,453
Sep 26, 20252.082.102.022.032.03-3.33%758,507
Sep 25, 20252.102.132.042.102.100.48%790,853
Sep 24, 20252.082.122.062.092.092.96%648,787
Sep 23, 20252.072.102.022.032.03-1.93%748,749
Sep 22, 20252.122.152.062.072.07-1.90%742,505
Sep 19, 20252.162.202.092.112.11-2.31%953,119
Sep 18, 20252.202.212.102.162.16-1.37%1,016,726
Sep 17, 20252.272.272.172.192.19-0.45%723,083
Sep 16, 20252.242.242.162.202.20-0.90%462,688
Sep 15, 20252.202.282.192.222.220.91%531,138
Sep 12, 20252.272.282.182.202.20-3.08%358,685
Sep 11, 20252.172.282.162.272.276.57%605,458
Sep 10, 20252.222.222.132.132.13-3.62%409,646
Sep 9, 20252.242.262.202.212.21-1.34%729,172
Sep 8, 20252.172.252.112.242.243.23%1,030,583
Sep 5, 20252.082.172.062.172.176.37%1,240,855
Sep 4, 20252.072.082.022.042.04-1.45%861,942
Sep 3, 20252.132.142.072.072.07-2.36%451,959
Sep 2, 20252.102.192.072.122.122.91%1,112,718
Aug 29, 20252.112.122.052.062.06-2.83%673,169
Aug 28, 20252.152.172.102.122.12-0.93%410,887
Aug 27, 20252.182.202.122.142.14-2.28%451,161
Aug 26, 20252.262.272.192.192.19-3.10%318,950
Aug 25, 20252.272.322.262.262.26-1.74%510,947
Aug 22, 20252.222.392.212.302.304.07%659,265
Aug 21, 20252.302.312.082.212.21-4.74%1,107,881
Aug 20, 20252.372.422.322.322.32-1.69%518,658
Aug 19, 20252.382.492.352.362.36-0.84%575,828
Aug 18, 20252.212.482.212.382.387.69%1,107,909
Aug 15, 20252.282.302.202.212.21-3.07%424,408
Aug 14, 20252.192.402.192.282.282.70%884,245
Aug 13, 20252.152.242.102.222.227.25%555,825
Aug 12, 20252.112.162.072.072.07-1.43%241,154
Aug 11, 20252.142.152.102.102.10-1.87%139,478
Aug 8, 20252.082.152.072.142.145.94%271,983
Aug 7, 20252.072.122.022.022.02-1.94%328,589
Aug 6, 20252.122.172.062.062.06-2.83%436,983
Aug 5, 20252.132.182.122.122.120.95%131,532
Aug 4, 20252.122.122.082.102.101.45%190,970
Aug 1, 20252.082.102.052.072.07-1.43%328,327
Jul 31, 20252.102.162.102.102.100.96%214,709
Jul 30, 20252.172.192.082.082.08-4.15%325,573
Jul 29, 20252.182.202.152.172.170.93%194,080
Jul 28, 20252.242.272.152.152.15-3.59%387,782
Jul 25, 20252.282.322.232.232.23-2.19%219,508
Jul 24, 20252.372.382.282.282.28-3.80%298,193
Jul 23, 20252.342.402.342.372.372.60%315,172
Jul 22, 20252.242.342.232.312.313.59%350,756
Jul 21, 20252.342.362.222.232.23-3.88%383,294
Jul 18, 20252.362.432.312.322.321.31%518,331
Jul 17, 20252.232.332.232.292.292.69%378,563