Dingdong (Cayman) Limited (DDL)

NYSE: DDL · Real-Time Price · USD

2.390

+0.100 (4.37%)

At close: Jul 21, 2026, 4:00 PM EDT

2.400

+0.010 (0.42%)

After-hours: Jul 21, 2026, 7:04 PM EDT

Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.28	2.40	2.28	2.39	2.39	4.37%	249,572
Jul 20, 2026	2.28	2.32	2.26	2.29	2.29	0.88%	216,118
Jul 17, 2026	2.28	2.29	2.24	2.27	2.27	-2.16%	201,015
Jul 16, 2026	2.26	2.35	2.26	2.32	2.32	1.75%	442,654
Jul 15, 2026	2.31	2.36	2.28	2.28	2.28	-0.87%	487,927
Jul 14, 2026	2.24	2.34	2.22	2.30	2.30	2.68%	439,479
Jul 13, 2026	2.14	2.26	2.14	2.24	2.24	3.70%	271,989
Jul 10, 2026	2.14	2.19	2.11	2.16	2.16	2.37%	491,798
Jul 9, 2026	2.00	2.12	2.00	2.11	2.11	3.43%	378,695
Jul 8, 2026	2.04	2.09	2.01	2.04	2.04	-	439,303
Jul 7, 2026	2.03	2.07	1.97	2.04	2.04	0.99%	545,247
Jul 6, 2026	1.96	2.05	1.94	2.02	2.02	4.12%	355,962
Jul 2, 2026	1.99	2.02	1.93	1.94	1.94	-2.02%	269,916
Jul 1, 2026	1.91	1.99	1.88	1.98	1.98	2.59%	858,527
Jun 30, 2026	1.95	1.98	1.90	1.93	1.93	0.52%	393,259
Jun 29, 2026	1.91	1.95	1.91	1.92	1.92	0.52%	130,683
Jun 26, 2026	1.87	1.96	1.87	1.91	1.91	2.69%	343,743
Jun 25, 2026	2.04	2.04	1.86	1.86	1.86	-9.27%	640,056
Jun 24, 2026	1.98	2.07	1.98	2.05	2.05	4.06%	434,969
Jun 23, 2026	1.99	2.03	1.96	1.97	1.97	-1.50%	478,407
Jun 22, 2026	2.03	2.05	1.90	2.00	2.00	-2.44%	1,768,177
Jun 18, 2026	2.23	2.24	2.05	2.05	2.05	-8.48%	1,351,729
Jun 17, 2026	2.26	2.30	2.23	2.24	2.24	-1.75%	751,588
Jun 16, 2026	2.37	2.37	2.27	2.28	2.28	-3.80%	714,483
Jun 15, 2026	2.43	2.45	2.36	2.37	2.37	-1.66%	829,985
Jun 12, 2026	2.46	2.48	2.40	2.41	2.41	-1.63%	348,044
Jun 11, 2026	2.49	2.52	2.43	2.45	2.45	-2.39%	529,472
Jun 10, 2026	2.47	2.59	2.46	2.51	2.51	1.62%	635,344
Jun 9, 2026	2.44	2.50	2.41	2.47	2.47	2.49%	612,196
Jun 8, 2026	2.43	2.50	2.40	2.41	2.41	-1.63%	618,437
Jun 5, 2026	2.46	2.51	2.45	2.45	2.45	-2.00%	353,078
Jun 4, 2026	2.51	2.53	2.49	2.50	2.50	-0.40%	383,911
Jun 3, 2026	2.54	2.54	2.50	2.51	2.51	0.40%	450,648
Jun 2, 2026	2.52	2.54	2.50	2.50	2.50	-0.79%	366,919
Jun 1, 2026	2.50	2.53	2.49	2.52	2.52	-	199,692
May 29, 2026	2.56	2.58	2.52	2.52	2.52	-2.33%	155,064
May 28, 2026	2.60	2.62	2.57	2.58	2.58	-1.90%	298,732
May 27, 2026	2.60	2.67	2.59	2.63	2.63	1.15%	473,734
May 26, 2026	2.54	2.69	2.54	2.60	2.60	1.96%	711,013
May 22, 2026	2.50	2.61	2.49	2.55	2.55	-1.16%	497,757
May 21, 2026	2.66	2.66	2.55	2.58	2.58	-0.39%	470,519
May 20, 2026	2.60	2.61	2.54	2.59	2.59	0.39%	326,379
May 19, 2026	2.50	2.63	2.50	2.58	2.58	2.38%	374,618
May 18, 2026	2.48	2.53	2.45	2.52	2.52	1.20%	448,325
May 15, 2026	2.55	2.55	2.48	2.49	2.49	-3.86%	333,086
May 14, 2026	2.54	2.63	2.50	2.59	2.59	0.78%	460,649
May 13, 2026	2.54	2.57	2.52	2.57	2.57	0.78%	296,387
May 12, 2026	2.51	2.61	2.41	2.55	2.55	2.41%	819,405
May 11, 2026	2.53	2.55	2.47	2.49	2.49	-2.35%	631,651
May 8, 2026	2.60	2.62	2.55	2.55	2.55	-1.54%	256,305