Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
4.110
-0.200 (-4.64%)
Nov 21, 2024, 4:00 PM EST - Market closed

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.194.384.084.314.312.86%1,695,045
Nov 19, 20244.134.214.054.194.190.72%862,922
Nov 18, 20244.014.233.974.164.164.26%1,867,690
Nov 15, 20244.184.183.973.993.99-3.16%509,130
Nov 14, 20244.174.244.024.124.12-3.06%1,347,070
Nov 13, 20243.974.323.914.254.258.42%2,572,532
Nov 12, 20244.014.043.853.923.92-4.16%1,377,491
Nov 11, 20244.204.203.914.094.09-2.39%1,311,457
Nov 8, 20244.204.234.084.194.19-0.95%1,131,260
Nov 7, 20244.434.604.144.234.23-4.94%3,626,267
Nov 6, 20243.804.503.444.454.4512.94%3,334,398
Nov 5, 20243.893.983.703.943.944.79%1,564,195
Nov 4, 20243.753.903.583.763.761.08%1,562,685
Nov 1, 20243.994.023.703.723.72-7.00%997,259
Oct 31, 20243.974.093.934.004.00-0.50%918,760
Oct 30, 20243.934.143.784.024.020.50%1,064,763
Oct 29, 20243.874.193.814.004.003.36%1,450,766
Oct 28, 20243.773.913.583.873.8710.89%1,403,860
Oct 25, 20243.714.163.453.493.49-3.59%3,718,738
Oct 24, 20243.413.623.333.623.627.74%1,246,050
Oct 23, 20243.333.413.213.363.361.82%689,381
Oct 22, 20243.083.373.083.303.306.11%1,114,710
Oct 21, 20243.043.143.033.113.111.30%384,967
Oct 18, 20243.083.123.033.073.074.07%407,965
Oct 17, 20242.983.032.912.952.95-4.53%666,532
Oct 16, 20242.933.152.923.093.096.55%804,438
Oct 15, 20243.123.142.762.902.90-11.31%2,671,783
Oct 14, 20243.383.383.113.273.27-4.66%502,085
Oct 11, 20243.303.513.233.433.433.63%746,196
Oct 10, 20243.443.473.283.313.31-2.07%557,516
Oct 9, 20243.333.473.313.383.38-2.03%592,490
Oct 8, 20243.343.503.153.453.45-5.22%1,302,604
Oct 7, 20243.783.783.453.643.64-3.45%1,739,755
Oct 4, 20243.813.853.613.773.772.17%1,370,149
Oct 3, 20243.773.823.623.693.69-6.82%1,330,628
Oct 2, 20244.004.033.633.963.963.66%2,784,439
Oct 1, 20243.623.823.363.823.827.61%2,522,299
Sep 30, 20243.423.733.373.553.5512.34%3,955,574
Sep 27, 20243.063.203.063.163.165.33%1,513,422
Sep 26, 20242.963.172.843.003.007.91%1,715,721
Sep 25, 20242.852.852.732.782.78-6.40%850,945
Sep 24, 20242.772.972.662.972.9711.65%1,376,269
Sep 23, 20242.662.732.542.662.661.14%593,101
Sep 20, 20242.802.802.582.632.63-4.01%1,212,439
Sep 19, 20242.642.812.642.742.745.38%1,423,331
Sep 18, 20242.702.742.602.602.60-4.76%715,051
Sep 17, 20242.652.802.652.732.733.02%693,819
Sep 16, 20242.912.952.552.652.65-9.56%1,135,044
Sep 13, 20242.902.992.782.932.931.74%1,233,695
Sep 12, 20242.672.882.672.882.886.67%1,002,670
Sep 11, 20242.712.782.592.702.70-2.17%1,142,995
Sep 10, 20242.482.782.482.762.769.96%1,290,942
Sep 9, 20242.572.652.472.512.51-3.09%941,491
Sep 6, 20242.402.592.392.592.597.47%1,414,305
Sep 5, 20242.312.572.312.412.414.33%2,184,579
Sep 4, 20242.202.342.182.312.314.05%504,573
Sep 3, 20242.152.242.132.222.222.78%594,998
Aug 30, 20242.162.212.112.162.16-460,612
Aug 29, 20242.002.192.002.162.168.54%616,199
Aug 28, 20242.112.141.971.991.99-6.13%869,582
Aug 27, 20242.092.252.092.122.12-0.47%746,176
Aug 26, 20242.022.192.012.132.134.93%780,657
Aug 23, 20242.072.162.032.032.03-2.40%650,768
Aug 22, 20242.102.152.032.082.08-1.89%582,711
Aug 21, 20242.002.182.002.122.124.95%1,135,344
Aug 20, 20241.892.051.892.022.026.88%530,713
Aug 19, 20241.982.081.871.891.89-5.50%783,740
Aug 16, 20241.992.051.972.002.00-1.48%397,298
Aug 15, 20241.962.071.952.032.033.57%475,581
Aug 14, 20242.062.071.931.961.96-5.77%493,537
Aug 13, 20242.042.091.942.082.081.96%655,207
Aug 12, 20241.822.091.802.042.0413.97%1,321,998
Aug 9, 20241.801.881.741.791.790.56%436,876
Aug 8, 20241.721.811.711.781.788.54%454,698
Aug 7, 20241.942.001.631.641.64-10.38%1,304,712
Aug 6, 20241.851.961.811.831.832.81%388,696
Aug 5, 20241.671.801.621.781.783.49%206,052
Aug 2, 20241.761.761.701.721.72-4.97%319,544
Aug 1, 20241.811.841.731.811.811.69%204,416
Jul 31, 20241.751.811.741.781.782.89%326,155
Jul 30, 20241.811.821.731.731.73-4.42%295,997
Jul 29, 20241.841.841.811.811.81-2.69%174,591
Jul 26, 20241.841.871.811.861.861.64%206,175
Jul 25, 20241.861.881.821.831.83-2.14%181,152
Jul 24, 20241.861.931.861.871.870.54%129,056
Jul 23, 20241.891.931.861.861.86-2.62%214,646
Jul 22, 20241.911.941.901.911.91-90,872
Jul 19, 20241.911.951.891.911.91-0.52%81,295
Jul 18, 20241.921.971.891.921.92-0.52%309,354
Jul 17, 20242.012.021.901.931.93-5.39%250,610
Jul 16, 20242.042.051.972.042.04-1.45%161,819
Jul 15, 20242.072.142.002.072.070.49%402,235
Jul 12, 20242.062.142.032.062.061.48%270,685
Jul 11, 20242.012.051.982.032.035.73%384,102
Jul 10, 20241.831.921.831.921.923.23%242,329
Jul 9, 20241.891.971.861.861.860.54%236,965
Jul 8, 20241.992.001.781.851.85-7.50%601,764
Jul 5, 20242.042.071.972.002.00-2.91%161,729
Jul 3, 20242.072.071.952.062.060.49%181,420
Jul 2, 20242.052.132.012.052.050.49%490,619