Skip to main content
Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.210
-0.070 (-3.07%)
At close: Aug 15, 2025, 4:00 PM
2.220
+0.010 (0.46%)
After-hours: Aug 15, 2025, 7:36 PM EDT

Dingdong (Cayman) Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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