Dingdong (Cayman) Limited (DDL) NYSE

Currency In USD

DDL Historical Return

If you invested $1000 in Dingdong (Cayman) Limited (DDL) since IPO date, it would be worth $85.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $662.25, while $1000 invested 1 year ago would be worth $938.97. This corresponds to total returns of -91.5%, -33.77%, -6.1%, respectively, with annualized returns of -39%, -12.82%, -6.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DDL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2.03	2	2	2.05	1.9	1.77M
June 18, 2026	2.23	2.05	2.05	2.24	2.05	1.36M
June 17, 2026	2.26	2.24	2.24	2.3	2.23	751,588
June 16, 2026	2.37	2.28	2.28	2.37	2.27	934,787
June 15, 2026	2.43	2.37	2.37	2.45	2.36	829,985
June 12, 2026	2.46	2.41	2.41	2.48	2.4	351,156
June 11, 2026	2.49	2.45	2.45	2.52	2.43	529,473
June 10, 2026	2.47	2.51	2.51	2.59	2.46	635,364
June 09, 2026	2.44	2.47	2.47	2.5	2.4	612,196
June 08, 2026	2.43	2.41	2.41	2.5	2.4	618,437
June 05, 2026	2.46	2.45	2.45	2.51	2.45	0
June 04, 2026	2.51	2.5	2.5	2.53	2.49	383,912
June 03, 2026	2.54	2.51	2.51	2.54	2.49	450,430
June 02, 2026	2.52	2.5	2.5	2.54	2.5	366,919
June 01, 2026	2.5	2.52	2.52	2.53	2.49	199,692
May 29, 2026	2.56	2.52	2.52	2.58	2.52	155,067
May 28, 2026	2.6	2.58	2.58	2.62	2.57	298,785
May 27, 2026	2.6	2.63	2.63	2.67	2.59	473,751
May 26, 2026	2.54	2.6	2.6	2.69	2.54	711,013
May 22, 2026	2.5	2.55	2.55	2.61	2.49	497,814
May 21, 2026	2.59	2.58	2.58	2.66	2.55	460,954
May 20, 2026	2.6	2.59	2.59	2.61	2.54	326,381
May 19, 2026	2.5	2.58	2.58	2.63	2.5	374,621
May 18, 2026	2.48	2.52	2.52	2.53	2.45	447,563
May 15, 2026	2.55	2.49	2.49	2.55	2.48	333,085
May 14, 2026	2.54	2.59	2.59	2.63	2.5	460,649
May 13, 2026	2.54	2.57	2.57	2.57	2.52	274,912
May 12, 2026	2.51	2.55	2.55	2.61	2.41	819,405
May 11, 2026	2.53	2.49	2.49	2.55	2.47	631,625
May 08, 2026	2.6	2.55	2.55	2.62	2.55	256,271
May 07, 2026	2.6	2.59	2.59	2.62	2.58	276,151
May 06, 2026	2.57	2.6	2.6	2.61	2.56	126,181
May 05, 2026	2.54	2.58	2.58	2.58	2.53	114,523
May 04, 2026	2.57	2.53	2.53	2.58	2.53	197,928
May 01, 2026	2.59	2.59	2.59	2.6	2.57	203,926
April 30, 2026	2.51	2.59	2.59	2.6	2.51	407,435
April 29, 2026	2.57	2.5	2.5	2.58	2.5	743,566
April 28, 2026	2.54	2.56	2.56	2.58	2.54	159,526
April 27, 2026	2.57	2.55	2.55	2.57	2.55	190,086
April 24, 2026	2.68	2.58	2.58	2.68	2.57	180,687
April 23, 2026	2.66	2.61	2.61	2.67	2.6	368,904
April 22, 2026	2.69	2.65	2.65	2.7	2.65	249,821
April 21, 2026	2.71	2.67	2.67	2.73	2.67	212,679
April 20, 2026	2.73	2.71	2.71	2.73	2.69	229,487
April 17, 2026	2.69	2.71	2.71	2.74	2.69	386,726
April 16, 2026	2.69	2.67	2.67	2.7	2.67	257,894
April 15, 2026	2.67	2.67	2.67	2.69	2.65	293,098
April 14, 2026	2.67	2.68	2.68	2.73	2.67	376,259
April 13, 2026	2.64	2.65	2.65	2.67	2.61	366,631
April 10, 2026	2.76	2.65	2.65	2.77	2.65	263,658
April 09, 2026	2.68	2.77	2.77	2.78	2.66	609,606
April 08, 2026	2.64	2.68	2.68	2.7	2.64	416,475
April 07, 2026	2.63	2.59	2.59	2.63	2.57	215,045
April 06, 2026	2.6	2.62	2.62	2.64	2.6	137,452
April 02, 2026	2.6	2.59	2.59	2.64	2.57	302,253
April 01, 2026	2.62	2.63	2.63	2.65	2.6	258,517
March 31, 2026	2.58	2.57	2.57	2.62	2.55	503,340
March 30, 2026	2.53	2.53	2.53	2.57	2.51	596,914
March 27, 2026	2.53	2.51	2.51	2.54	2.48	347,425
March 26, 2026	2.61	2.52	2.52	2.64	2.52	631,511