Skip to main content
logo
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.250
-0.030 (-1.32%)
Jul 25, 2025, 11:40 AM - Market open

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20252.072.092.052.052.05-0.97%163,135
Jun 25, 20252.192.192.062.072.07-4.17%365,100
Jun 24, 20252.152.192.132.162.161.41%318,630
Jun 23, 20252.032.162.002.132.136.50%491,562
Jun 20, 20252.032.041.992.002.00-0.50%1,619,913
Jun 18, 20252.022.062.002.012.01-0.50%339,230
Jun 17, 20252.072.072.022.022.02-2.42%444,546
Jun 16, 20252.112.132.062.072.07-1.43%395,677
Jun 13, 20252.172.212.082.102.10-4.55%368,298
Jun 12, 20252.152.292.152.202.200.92%756,527
Jun 11, 20252.052.182.042.182.186.86%600,878
Jun 10, 20252.082.102.012.042.04-2.39%750,070
Jun 9, 20252.032.102.032.092.092.45%278,813
Jun 6, 20252.032.062.022.042.040.49%294,634
Jun 5, 20252.092.102.022.032.03-2.87%421,346
Jun 4, 20252.072.132.062.092.091.46%300,653
Jun 3, 20252.102.102.042.062.06-1.44%325,001
Jun 2, 20252.062.132.022.092.091.46%402,696
May 30, 20252.112.132.042.062.06-3.29%561,093
May 29, 20251.992.181.982.132.139.23%1,443,020
May 28, 20251.982.041.951.951.95-2.01%688,259
May 27, 20252.012.021.981.991.99-3.40%917,306
May 23, 20252.022.081.982.062.060.98%773,779
May 22, 20252.092.122.012.042.04-3.32%1,042,188
May 21, 20252.242.242.102.112.11-4.95%800,296
May 20, 20252.302.342.192.222.22-3.48%779,805
May 19, 20252.292.312.252.302.30-0.86%527,058
May 16, 20252.272.402.212.322.32-2.52%1,537,743
May 15, 20252.432.452.382.382.38-3.64%713,752
May 14, 20252.402.542.382.472.474.22%1,010,266
May 13, 20252.362.392.262.372.37-2.07%1,271,387