Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.560
+0.010 (0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
2.569
+0.009 (0.35%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.542.582.542.562.560.39%159,527
Apr 27, 20262.572.572.552.552.55-1.16%190,074
Apr 24, 20262.682.682.572.582.58-1.15%180,687
Apr 23, 20262.662.672.602.612.61-1.51%368,908
Apr 22, 20262.692.702.652.652.65-0.75%249,849
Apr 21, 20262.712.732.672.672.67-1.48%212,644
Apr 20, 20262.732.732.692.712.71-229,487
Apr 17, 20262.692.742.692.712.711.50%386,730
Apr 16, 20262.692.702.672.672.67-257,899
Apr 15, 20262.672.692.652.672.67-0.37%293,098
Apr 14, 20262.672.732.672.682.681.13%376,206
Apr 13, 20262.642.672.612.652.65-366,631
Apr 10, 20262.762.772.652.652.65-4.33%264,066
Apr 9, 20262.682.782.662.772.773.36%611,212
Apr 8, 20262.642.702.642.682.683.47%416,475
Apr 7, 20262.632.632.572.592.59-1.15%213,165
Apr 6, 20262.602.642.602.622.621.16%137,450
Apr 2, 20262.602.642.572.592.59-1.52%302,253
Apr 1, 20262.622.652.602.632.632.33%258,517
Mar 31, 20262.582.622.552.572.571.58%503,336
Mar 30, 20262.532.572.512.532.530.80%596,914
Mar 27, 20262.532.542.482.512.51-0.40%347,422
Mar 26, 20262.612.642.522.522.52-4.91%631,511
Mar 25, 20262.612.682.582.652.655.16%884,478
Mar 24, 20262.522.562.472.522.521.20%959,269
Mar 23, 20262.492.562.452.492.492.47%990,781
Mar 20, 20262.532.552.432.432.43-5.45%1,932,857
Mar 19, 20262.572.592.502.572.570.39%771,483
Mar 18, 20262.642.642.562.562.56-3.40%616,406
Mar 17, 20262.692.692.632.652.65-0.75%444,388
Mar 16, 20262.692.752.672.672.671.91%957,008
Mar 13, 20262.622.662.622.622.620.38%399,062
Mar 12, 20262.672.692.612.612.61-2.97%901,934
Mar 11, 20262.702.732.652.692.690.75%532,877
Mar 10, 20262.772.802.672.672.67-3.61%1,142,687
Mar 9, 20262.682.822.662.772.773.75%1,504,609
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