Skip to main content
logo
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.245
+0.075 (3.46%)
Sep 8, 2025, 4:00 PM - Market closed

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252.172.242.112.24-3.23%696,772
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%439,172
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
Jul 16, 20252.232.282.182.232.23-327,907
Jul 15, 20252.242.312.232.232.230.90%316,887
Jul 14, 20252.192.272.192.212.212.31%432,852
Jul 11, 20252.142.252.142.162.160.93%326,788
Jul 10, 20252.142.182.122.142.141.42%142,829
Jul 9, 20252.162.202.092.112.11-2.76%375,515
Jul 8, 20252.132.212.132.172.172.36%953,807
Jul 7, 20252.092.172.092.122.121.92%476,929
Jul 3, 20252.032.102.032.082.080.97%109,062
Jul 2, 20252.042.072.012.062.060.98%348,400
Jul 1, 20252.032.062.022.042.040.99%143,280
Jun 30, 20252.062.072.022.022.02-2.88%198,983
Jun 27, 20252.082.082.032.082.081.46%278,526