Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.060
-0.070 (-3.29%)
May 30, 2025, 4:00 PM - Market closed

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20252.212.312.182.262.262.26%915,167
Apr 14, 20252.212.432.142.212.211.84%1,901,670
Apr 11, 20252.222.242.082.172.171.88%1,688,562
Apr 10, 20252.132.252.062.132.131.43%1,539,878
Apr 9, 20252.142.222.012.102.10-1.41%1,731,995
Apr 8, 20252.242.302.082.132.13-0.93%977,188
Apr 7, 20252.192.352.002.152.15-8.12%817,530
Apr 4, 20252.472.502.302.342.34-8.95%1,152,073
Apr 3, 20252.652.672.532.572.57-7.55%686,610
Apr 2, 20252.642.802.622.782.783.73%466,113
Apr 1, 20252.702.802.632.682.68-0.74%795,364
Mar 31, 20252.752.772.632.702.70-3.91%840,260
Mar 28, 20252.822.832.762.812.81-1.06%479,874
Mar 27, 20252.842.912.832.842.84-425,793
Mar 26, 20252.882.912.792.842.84-0.70%537,610
Mar 25, 20252.912.942.812.862.86-1.72%500,297
Mar 24, 20252.942.952.812.912.910.34%367,248
Mar 21, 20252.802.912.732.902.902.47%942,277
Mar 20, 20253.053.052.822.832.83-7.52%944,010