Dingdong (Cayman) Limited - DDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.06	2.08	2.08	2.1	2.02	722,389
September 26, 2025	2.08	2.03	2.03	2.1	2.02	758,507
September 25, 2025	2.1	2.1	2.1	2.13	2.04	790,900
September 24, 2025	2.08	2.09	2.09	2.12	2.06	648,800
September 23, 2025	2.07	2.03	2.03	2.1	2.02	748,749
September 22, 2025	2.12	2.07	2.07	2.15	2.06	742,505
September 19, 2025	2.16	2.11	2.11	2.2	2.09	953,100
September 18, 2025	2.2	2.16	2.16	2.21	2.1	1.02M
September 17, 2025	2.27	2.19	2.19	2.27	2.17	723,100
September 16, 2025	2.24	2.2	2.2	2.24	2.16	462,700
September 15, 2025	2.2	2.22	2.22	2.28	2.19	531,138
September 12, 2025	2.27	2.2	2.2	2.28	2.17	358,685
September 11, 2025	2.17	2.27	2.27	2.28	2.16	605,458
September 10, 2025	2.22	2.13	2.13	2.22	2.13	409,646
September 09, 2025	2.24	2.21	2.21	2.26	2.19	729,172
September 08, 2025	2.17	2.24	2.24	2.25	2.11	1.03M
September 05, 2025	2.08	2.17	2.17	2.17	2.06	1.24M
September 04, 2025	2.07	2.04	2.04	2.08	2.02	861,942
September 03, 2025	2.13	2.07	2.07	2.14	2.07	452,000
September 02, 2025	2.1	2.12	2.12	2.19	2.07	1.11M
August 29, 2025	2.11	2.06	2.06	2.12	2.05	673,200
August 28, 2025	2.15	2.12	2.12	2.17	2.1	410,887
August 27, 2025	2.18	2.14	2.14	2.2	2.12	451,200
August 26, 2025	2.26	2.19	2.19	2.27	2.19	319,000
August 25, 2025	2.27	2.26	2.26	2.32	2.26	510,947
August 22, 2025	2.22	2.3	2.3	2.39	2.21	659,265
August 21, 2025	2.3	2.21	2.21	2.31	2.08	1.11M
August 20, 2025	2.37	2.32	2.32	2.42	2.32	518,700
August 19, 2025	2.38	2.36	2.36	2.49	2.35	575,828
August 18, 2025	2.21	2.38	2.38	2.48	2.21	1.1M
August 15, 2025	2.28	2.21	2.21	2.3	2.19	424,408
August 14, 2025	2.19	2.28	2.28	2.4	2.19	884,245
August 13, 2025	2.15	2.22	2.22	2.24	2.1	555,825
August 12, 2025	2.11	2.07	2.07	2.16	2.07	241,154
August 11, 2025	2.14	2.1	2.1	2.15	2.1	139,478
August 08, 2025	2.08	2.14	2.14	2.15	2.07	272,000
August 07, 2025	2.07	2.02	2.02	2.12	2.02	328,600
August 06, 2025	2.12	2.06	2.06	2.17	2.06	436,983
August 05, 2025	2.13	2.12	2.12	2.18	2.12	131,532
August 04, 2025	2.12	2.1	2.1	2.12	2.08	191,000
August 01, 2025	2.08	2.07	2.07	2.1	2.05	328,327
July 31, 2025	2.1	2.1	2.1	2.16	2.1	214,709
July 30, 2025	2.17	2.08	2.08	2.19	2.08	325,573
July 29, 2025	2.18	2.17	2.17	2.2	2.15	194,100
July 28, 2025	2.24	2.15	2.15	2.27	2.15	387,782
July 25, 2025	2.28	2.23	2.23	2.32	2.23	219,508
July 24, 2025	2.37	2.28	2.28	2.38	2.28	298,200
July 23, 2025	2.34	2.37	2.37	2.4	2.34	315,172
July 22, 2025	2.24	2.31	2.31	2.34	2.23	350,800
July 21, 2025	2.34	2.23	2.23	2.36	2.22	383,300
July 18, 2025	2.36	2.32	2.32	2.43	2.31	518,331
July 17, 2025	2.23	2.29	2.29	2.33	2.23	378,563
July 16, 2025	2.23	2.23	2.23	2.28	2.18	327,907
July 15, 2025	2.24	2.23	2.23	2.31	2.23	316,900
July 14, 2025	2.19	2.21	2.21	2.27	2.19	432,900
July 11, 2025	2.14	2.16	2.16	2.25	2.14	326,800
July 10, 2025	2.14	2.14	2.14	2.18	2.12	142,829
July 09, 2025	2.16	2.11	2.11	2.2	2.09	375,515
July 08, 2025	2.13	2.17	2.17	2.21	2.13	953,807
July 07, 2025	2.09	2.12	2.12	2.17	2.09	476,929

Dingdong (Cayman) Limited (DDL) NYSE