Dingdong (Cayman) Limited (DDL) NYSE

2.24

+0.07(+3.23%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.082.172.172.172.061.24M
September 04, 20252.072.042.042.082.02861,942
September 03, 20252.132.072.072.142.07452,000
September 02, 20252.12.122.122.192.071.11M
August 29, 20252.112.062.062.122.05673,200
August 28, 20252.152.122.122.172.1410,887
August 27, 20252.182.142.142.22.12451,200
August 26, 20252.262.192.192.272.19319,000
August 25, 20252.272.262.262.322.26510,947
August 22, 20252.222.32.32.392.21659,265
August 21, 20252.32.212.212.312.081.11M
August 20, 20252.372.322.322.422.32518,700
August 19, 20252.382.362.362.492.35575,828
August 18, 20252.212.382.382.482.211.1M
August 15, 20252.282.212.212.32.19424,408
August 14, 20252.192.282.282.42.19884,245
August 13, 20252.152.222.222.242.1555,825
August 12, 20252.112.072.072.162.07241,154
August 11, 20252.142.12.12.152.1139,478
August 08, 20252.082.142.142.152.07272,000
August 07, 20252.072.022.022.122.02328,600
August 06, 20252.122.062.062.172.06436,983
August 05, 20252.132.122.122.182.12131,532
August 04, 20252.122.12.12.122.08191,000
August 01, 20252.082.072.072.12.05328,327
July 31, 20252.12.12.12.162.1214,709
July 30, 20252.172.082.082.192.08325,573
July 29, 20252.182.172.172.22.15194,100
July 28, 20252.242.152.152.272.15387,782
July 25, 20252.282.232.232.322.23219,508
July 24, 20252.372.282.282.382.28298,200
July 23, 20252.342.372.372.42.34315,172
July 22, 20252.242.312.312.342.23350,800
July 21, 20252.342.232.232.362.22383,300
July 18, 20252.362.322.322.432.31518,331
July 17, 20252.232.292.292.332.23378,563
July 16, 20252.232.232.232.282.18327,907
July 15, 20252.242.232.232.312.23316,900
July 14, 20252.192.212.212.272.19432,900
July 11, 20252.142.162.162.252.14326,800
July 10, 20252.142.142.142.182.12142,829
July 09, 20252.162.112.112.22.09375,515
July 08, 20252.132.172.172.212.13953,807
July 07, 20252.092.122.122.172.09476,929
July 03, 20252.032.082.082.12.03109,100
July 02, 20252.042.062.062.072.01348,400
July 01, 20252.032.042.042.062.02143,300
June 30, 20252.062.022.022.072.02199,000
June 27, 20252.082.082.082.082.03278,526
June 26, 20252.072.052.052.092.05163,135
June 25, 20252.192.072.072.192.06365,100
June 24, 20252.152.162.162.192.13318,630
June 23, 20252.032.132.132.152491,600
June 20, 20252.03222.041.991.62M
June 18, 20252.022.012.012.062339,230
June 17, 20252.072.022.022.072.02444,546
June 16, 20252.112.072.072.132.06395,700
June 13, 20252.172.12.12.212.08368,300
June 12, 20252.152.22.22.292.15756,527
June 11, 20252.052.182.182.182.04600,878
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved