Skip to main content
logo
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.080
+0.030 (1.46%)
At close: Jun 27, 2025, 4:00 PM
2.075
-0.005 (-0.24%)
After-hours: Jun 27, 2025, 7:19 PM EDT

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20252.502.502.352.422.42-1,186,086
May 9, 20252.542.552.402.422.42-4.72%292,172
May 8, 20252.512.582.502.542.542.01%630,177
May 7, 20252.532.562.452.492.49-1.19%768,837
May 6, 20252.682.682.472.522.52-4.91%969,890
May 5, 20252.682.692.622.652.65-1.12%1,979,829
May 2, 20252.562.682.562.682.687.63%679,337
May 1, 20252.502.552.462.492.49-643,554
Apr 30, 20252.472.532.402.492.491.22%671,152
Apr 29, 20252.482.552.432.462.46-1.60%1,065,065
Apr 28, 20252.522.602.472.502.50-1.57%502,565
Apr 25, 20252.562.642.522.542.54-1.55%748,320
Apr 24, 20252.622.662.482.582.58-1.15%838,741
Apr 23, 20252.612.692.542.612.614.40%1,088,280
Apr 22, 20252.372.552.362.502.508.23%1,272,170
Apr 21, 20252.232.322.152.312.315.00%1,017,551
Apr 17, 20252.262.322.192.202.20-0.90%1,585,880
Apr 16, 20252.242.242.102.222.22-1.77%914,260