Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
1.910
+0.050 (2.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1.950
+0.040 (2.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.871.961.871.911.912.69%343,743
Jun 25, 20262.042.041.861.861.86-9.27%640,056
Jun 24, 20261.982.071.982.052.054.06%434,969
Jun 23, 20261.992.031.961.971.97-1.50%478,407
Jun 22, 20262.032.051.902.002.00-2.44%1,768,177
Jun 18, 20262.232.242.052.052.05-8.48%1,351,729
Jun 17, 20262.262.302.232.242.24-1.75%751,588
Jun 16, 20262.372.372.272.282.28-3.80%714,483
Jun 15, 20262.432.452.362.372.37-1.66%829,985
Jun 12, 20262.462.482.402.412.41-1.63%348,044
Jun 11, 20262.492.522.432.452.45-2.39%529,472
Jun 10, 20262.472.592.462.512.511.62%635,344
Jun 9, 20262.442.502.412.472.472.49%612,196
Jun 8, 20262.432.502.402.412.41-1.63%618,437
Jun 5, 20262.462.512.452.452.45-2.00%353,078
Jun 4, 20262.512.532.492.502.50-0.40%383,911
Jun 3, 20262.542.542.502.512.510.40%450,648
Jun 2, 20262.522.542.502.502.50-0.79%366,919
Jun 1, 20262.502.532.492.522.52-199,692
May 29, 20262.562.582.522.522.52-2.33%155,064
May 28, 20262.602.622.572.582.58-1.90%298,732
May 27, 20262.602.672.592.632.631.15%473,734
May 26, 20262.542.692.542.602.601.96%711,013
May 22, 20262.502.612.492.552.55-1.16%497,757
May 21, 20262.662.662.552.582.58-0.39%470,519
May 20, 20262.602.612.542.592.590.39%326,379
May 19, 20262.502.632.502.582.582.38%374,618
May 18, 20262.482.532.452.522.521.20%448,325
May 15, 20262.552.552.482.492.49-3.86%333,086
May 14, 20262.542.632.502.592.590.78%460,649
May 13, 20262.542.572.522.572.570.78%296,387
May 12, 20262.512.612.412.552.552.41%819,405
May 11, 20262.532.552.472.492.49-2.35%631,651
May 8, 20262.602.622.552.552.55-1.54%256,305
May 7, 20262.602.622.582.592.59-0.38%276,152
May 6, 20262.572.612.562.602.600.78%126,240
May 5, 20262.542.582.532.582.581.98%114,529
May 4, 20262.572.582.532.532.53-2.32%197,928
May 1, 20262.592.602.572.592.59-206,947
Apr 30, 20262.512.602.512.592.593.60%409,553
Apr 29, 20262.572.582.502.502.50-2.34%751,106
Apr 28, 20262.542.582.542.562.560.39%159,530
Apr 27, 20262.572.572.552.552.55-1.16%190,257
Apr 24, 20262.682.682.572.582.58-1.15%181,837
Apr 23, 20262.662.672.602.612.61-1.51%368,910
Apr 22, 20262.692.702.652.652.65-0.75%249,854
Apr 21, 20262.712.732.672.672.67-1.48%213,179
Apr 20, 20262.732.732.692.712.71-284,887
Apr 17, 20262.692.742.692.712.711.50%386,830
Apr 16, 20262.692.702.672.672.67-257,910
Apr 15, 20262.672.692.652.672.67-0.37%293,098
Apr 14, 20262.672.732.672.682.681.13%376,260
Apr 13, 20262.642.672.612.652.65-366,675
Apr 10, 20262.762.772.652.652.65-4.33%284,158
Apr 9, 20262.682.782.662.772.773.36%636,257
Apr 8, 20262.642.702.642.682.683.47%417,650
Apr 7, 20262.632.632.572.592.59-1.15%215,045
Apr 6, 20262.602.642.602.622.621.16%137,811
Apr 2, 20262.602.642.572.592.59-1.52%303,782
Apr 1, 20262.622.652.602.632.632.33%280,966
Mar 31, 20262.582.622.552.572.571.58%503,349
Mar 30, 20262.532.572.512.532.530.80%604,314
Mar 27, 20262.532.542.482.512.51-0.40%347,425
Mar 26, 20262.612.642.522.522.52-4.91%634,389
Mar 25, 20262.612.682.582.652.655.16%897,591
Mar 24, 20262.522.562.472.522.521.20%960,305
Mar 23, 20262.492.562.452.492.492.47%991,750
Mar 20, 20262.532.552.432.432.43-5.45%1,938,576
Mar 19, 20262.572.592.502.572.570.39%771,490
Mar 18, 20262.642.642.562.562.56-3.40%641,649
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%399,132
Mar 12, 20262.672.692.612.612.61-2.97%906,073
Mar 11, 20262.702.732.652.692.690.75%533,200
Mar 10, 20262.772.802.672.672.67-3.61%1,192,139
Mar 9, 20262.682.822.662.772.773.75%1,504,636
Mar 6, 20262.682.692.602.672.67-1.48%835,071
Mar 5, 20262.732.772.692.712.71-0.73%745,625
Mar 4, 20262.782.822.652.732.73-0.73%1,205,165
Mar 3, 20262.822.832.702.752.75-2.83%1,189,481
Mar 2, 20262.812.862.802.832.83-0.35%411,165
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