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 $86.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $79.97, while $1000 invested 1 year ago would be worth $1,079.37. This corresponds to total returns of -91.33%, -92%, 7.94%, respectively, with annualized returns of -36.86%, -39.65%, 7.94%.

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
October 21, 2026	2.12	2.04	2.04	2.13	2	347,917
October 20, 2026	2.12	2.13	2.13	2.13	2.11	129,999
October 19, 2026	2.14	2.13	2.13	2.15	2.11	273,905
October 16, 2026	2.15	2.12	2.12	2.17	2.11	128,358
October 15, 2026	2.17	2.14	2.14	2.19	2.14	62,992
October 14, 2026	2.18	2.18	2.18	2.19	2.15	212,963
October 13, 2026	2.27	2.2	2.2	2.27	2.2	283,536
October 12, 2026	2.15	2.26	2.26	2.27	2.14	435,126
October 09, 2026	2.08	2.15	2.15	2.18	2.08	370,610
October 08, 2026	2.07	2.06	2.06	2.1	2.05	253,956
October 07, 2026	2.09	2.07	2.07	2.11	2.07	179,673
October 06, 2026	2.12	2.08	2.08	2.14	2.06	204,210
October 05, 2026	2.13	2.1	2.1	2.16	2.1	141,187
October 02, 2026	2.15	2.15	2.15	2.16	2.12	219,302
October 01, 2026	2.13	2.14	2.14	2.15	2.11	179,675
September 30, 2026	2.2	2.13	2.13	2.2	2.13	168,569
September 29, 2026	2.19	2.18	2.18	2.2	2.16	153,654
September 28, 2026	2.22	2.19	2.19	2.23	2.17	177,269
September 25, 2026	2.25	2.22	2.22	2.25	2.17	169,707
September 24, 2026	2.27	2.25	2.25	2.28	2.19	364,649
September 23, 2026	2.3	2.28	2.28	2.31	2.25	437,744
September 22, 2026	2.28	2.32	2.32	2.33	2.27	335,914
September 21, 2026	2.28	2.28	2.28	2.28	2.23	275,103
September 18, 2026	2.2	2.28	2.28	2.32	2.2	1.06M
September 17, 2026	2.2	2.22	2.22	2.23	2.19	144,038
September 16, 2026	2.2	2.18	2.18	2.23	2.18	208,452
September 15, 2026	2.21	2.2	2.2	2.22	2.17	197,474
September 11, 2026	2.16	2.14	2.14	2.16	2.12	166,967
September 10, 2026	2.15	2.16	2.16	2.18	2.1	188,301
September 09, 2026	2.21	2.15	2.15	2.21	2.13	302,425
September 08, 2026	2.26	2.2	2.2	2.27	2.19	461,429
September 04, 2026	2.26	2.26	2.26	2.29	2.24	97,921
September 03, 2026	2.25	2.26	2.26	2.26	2.23	153,287
September 02, 2026	2.31	2.26	2.26	2.31	2.26	137,293
September 01, 2026	2.27	2.3	2.3	2.33	2.23	201,900
August 31, 2026	2.29	2.26	2.26	2.31	2.26	150,543
August 28, 2026	2.23	2.27	2.27	2.3	2.23	207,351
August 27, 2026	2.29	2.23	2.23	2.31	2.22	232,554
August 26, 2026	2.3	2.29	2.29	2.31	2.27	184,410
August 25, 2026	2.39	2.31	2.31	2.39	2.24	379,040
August 24, 2026	2.45	2.36	2.36	2.47	2.32	282,837
August 21, 2026	2.37	2.47	2.47	2.5	2.35	369,061
August 20, 2026	2.29	2.36	2.36	2.39	2.19	510,993
August 19, 2026	2.22	2.29	2.29	2.32	2.22	433,959
August 18, 2026	2.31	2.25	2.25	2.31	2.23	392,168
August 17, 2026	2.38	2.29	2.29	2.44	2.27	716,656
August 14, 2026	2.35	2.39	2.39	2.43	2.33	231,728
August 13, 2026	2.39	2.34	2.34	2.4	2.3	228,739
August 12, 2026	2.35	2.33	2.33	2.36	2.3	0
August 11, 2026	2.37	2.31	2.31	2.38	2.31	0
August 10, 2026	2.3	2.37	2.37	2.42	2.28	324,411
August 07, 2026	2.24	2.3	2.3	2.33	2.24	133,836
August 06, 2026	2.23	2.24	2.24	2.26	2.19	237,011
August 05, 2026	2.35	2.23	2.23	2.38	2.23	260,250
August 04, 2026	2.48	2.33	2.33	2.54	2.32	246,716
August 03, 2026	2.54	2.48	2.48	2.64	2.44	521,235
July 31, 2026	2.41	2.57	2.57	2.59	2.4	546,693
July 30, 2026	2.39	2.42	2.42	2.46	2.39	486,118
July 29, 2026	2.41	2.4	2.4	2.42	2.4	175,445
July 28, 2026	2.36	2.41	2.41	2.46	2.36	432,942