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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.82	2.77	2.77	2.82	2.74	1.36M
February 19, 2026	2.84	2.83	2.83	2.87	2.78	835,360
February 18, 2026	2.81	2.85	2.85	2.88	2.78	698,188
February 17, 2026	2.84	2.83	2.83	2.95	2.79	2.9M
February 13, 2026	2.88	2.89	2.89	2.93	2.84	1.05M
February 12, 2026	2.94	2.91	2.91	2.97	2.81	2.1M
February 11, 2026	2.95	3	3	3.04	2.82	3.04M
February 10, 2026	3.14	2.92	2.92	3.19	2.85	13.6M
February 09, 2026	2.72	2.71	2.71	2.76	2.7	3.71M
February 06, 2026	2.77	2.74	2.74	2.81	2.66	11.01M
February 05, 2026	2.77	2.74	2.74	2.96	2.6	26.01M
February 04, 2026	3.28	3.2	3.2	3.35	3.04	5.94M
February 03, 2026	3.11	3.19	3.19	3.24	3.06	2.8M
February 02, 2026	2.96	3.06	3.06	3.19	2.93	3.26M
January 30, 2026	2.9	2.86	2.86	2.93	2.81	791,731
January 29, 2026	2.86	2.88	2.88	2.99	2.86	1.99M
January 28, 2026	2.88	2.82	2.82	2.89	2.8	1.03M
January 27, 2026	2.75	2.86	2.86	2.92	2.74	1.53M
January 26, 2026	2.82	2.76	2.76	2.85	2.71	1.12M
January 23, 2026	2.78	2.79	2.79	2.95	2.75	1.42M
January 22, 2026	2.79	2.84	2.84	2.88	2.78	852,800
January 21, 2026	2.71	2.78	2.78	2.81	2.71	988,133
January 20, 2026	2.55	2.69	2.69	2.75	2.55	1.06M
January 16, 2026	2.7	2.61	2.61	2.71	2.59	1.35M
January 15, 2026	2.78	2.72	2.72	2.79	2.72	694,922
January 14, 2026	2.88	2.74	2.74	2.9	2.7	1.58M
January 13, 2026	2.94	2.92	2.92	2.96	2.86	1.25M
January 12, 2026	3.06	3.03	3.03	3.11	2.88	2.18M
January 09, 2026	2.9	2.97	2.97	3	2.9	1.15M
January 08, 2026	3.05	2.86	2.86	3.05	2.85	1.45M
January 07, 2026	2.81	3.04	3.04	3.08	2.75	2.25M
January 06, 2026	2.89	2.81	2.81	3.07	2.8	2.71M
January 05, 2026	2.71	2.87	2.87	2.9	2.58	2.46M
January 02, 2026	2.49	2.66	2.66	2.73	2.47	1.79M
December 31, 2025	2.5	2.49	2.49	2.57	2.42	4.24M
December 30, 2025	2.68	2.49	2.49	2.68	2.4	3.83M
December 29, 2025	2.88	2.68	2.68	2.88	2.58	2.43M
December 26, 2025	2.86	2.88	2.88	3.41	2.85	6.37M
December 24, 2025	2.74	2.72	2.72	2.78	2.65	553,512
December 23, 2025	2.6	2.72	2.72	2.72	2.53	877,100
December 22, 2025	2.55	2.58	2.58	2.72	2.51	1.36M
December 19, 2025	2.69	2.54	2.54	2.75	2.52	1.7M
December 18, 2025	2.98	2.61	2.61	3	2.6	3.43M
December 17, 2025	2.34	2.82	2.82	2.85	2.32	7.37M
December 16, 2025	2.05	2.28	2.28	2.3	2.03	1.77M
December 15, 2025	2.09	2.05	2.05	2.14	2.02	1.38M
December 12, 2025	2.08	2.04	2.04	2.09	2	418,955
December 11, 2025	2.08	2.05	2.05	2.09	2	942,126
December 10, 2025	2.06	2.1	2.1	2.16	2.06	465,900
December 09, 2025	2.07	2.03	2.03	2.09	1.99	494,427
December 08, 2025	2.2	2.09	2.09	2.21	2.05	840,200
December 05, 2025	1.99	2.16	2.16	2.25	1.98	3.05M
December 04, 2025	1.83	1.95	1.95	1.99	1.82	1.16M
December 03, 2025	1.79	1.83	1.83	1.84	1.78	373,400
December 02, 2025	1.7	1.79	1.79	1.82	1.7	491,409
December 01, 2025	1.72	1.72	1.72	1.73	1.7	360,800
November 28, 2025	1.74	1.72	1.72	1.76	1.72	269,116
November 26, 2025	1.75	1.72	1.72	1.76	1.72	503,448
November 25, 2025	1.77	1.76	1.76	1.83	1.75	368,600
November 24, 2025	1.77	1.75	1.75	1.79	1.73	414,400

Dingdong (Cayman) Limited (DDL) NYSE