Skip to main content
logo
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
3.190
+0.130 (4.25%)
At close: Feb 3, 2026, 4:00 PM EST
3.200
+0.010 (0.31%)
After-hours: Feb 3, 2026, 7:53 PM EST

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263.113.243.063.193.194.25%2,772,337
Feb 2, 20262.963.192.933.063.066.99%3,252,009
Jan 30, 20262.902.932.812.862.86-0.69%789,583
Jan 29, 20262.862.992.862.882.882.13%1,976,175
Jan 28, 20262.882.892.802.822.82-1.40%1,031,021
Jan 27, 20262.752.922.742.862.863.62%1,510,979
Jan 26, 20262.822.852.712.762.76-1.08%1,119,700
Jan 23, 20262.782.952.752.792.79-1.76%1,416,080
Jan 22, 20262.792.882.782.842.842.16%852,167
Jan 21, 20262.712.812.712.782.783.35%949,324
Jan 20, 20262.552.752.552.692.693.07%1,062,125
Jan 16, 20262.702.712.592.612.61-4.04%1,337,216
Jan 15, 20262.782.792.722.722.72-0.73%689,330
Jan 14, 20262.882.902.702.742.74-6.16%1,557,752
Jan 13, 20262.942.962.862.922.92-3.63%1,250,248
Jan 12, 20263.063.112.883.033.032.02%2,170,173
Jan 9, 20262.903.002.902.972.973.85%1,149,998
Jan 8, 20263.053.052.852.862.86-5.92%1,424,420
Jan 7, 20262.813.082.753.043.048.19%2,238,924
Jan 6, 20262.893.072.802.812.81-2.09%2,705,964
Jan 5, 20262.712.902.582.872.877.89%2,454,647
Jan 2, 20262.492.732.472.662.666.83%1,782,934
Dec 31, 20252.502.572.432.492.49-4,236,820
Dec 30, 20252.682.682.412.492.49-7.09%3,816,031
Dec 29, 20252.882.882.582.682.68-6.94%2,424,478
Dec 26, 20252.863.412.852.882.885.88%6,363,046
Dec 24, 20252.742.782.652.722.72-553,474
Dec 23, 20252.602.722.532.722.725.43%860,713
Dec 22, 20252.552.722.512.582.581.57%1,343,951
Dec 19, 20252.692.752.522.542.54-2.68%1,698,365
Dec 18, 20252.983.002.602.612.61-7.45%3,255,199
Dec 17, 20252.342.852.322.822.8223.68%7,310,615
Dec 16, 20252.052.302.032.282.2811.22%1,532,397
Dec 15, 20252.092.142.022.052.050.49%1,379,931
Dec 12, 20252.082.092.002.042.04-0.49%418,417
Dec 11, 20252.082.092.002.052.05-2.38%942,126
Dec 10, 20252.062.162.062.102.103.45%465,317
Dec 9, 20252.072.091.992.032.03-2.87%493,083
Dec 8, 20252.202.212.052.092.09-3.24%835,792
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