Canada markets closed

Dingdong (Cayman) Limited (DDL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8600+0.0300 (+1.64%)
At close: 04:00PM EDT
1.8400 -0.02 (-1.08%)
After hours: 07:11PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.84001.87001.80501.86001.8600206,200
Jul 25, 20241.86001.87901.82001.83001.8300181,200
Jul 24, 20241.86001.93001.86001.87001.8700129,100
Jul 23, 20241.89001.93001.86001.86001.8600214,600
Jul 22, 20241.91001.94001.90001.91001.910090,900
Jul 19, 20241.91001.95001.89001.91001.910081,300
Jul 18, 20241.92001.96501.89001.92001.9200309,400
Jul 17, 20242.01002.02001.90001.93001.9300250,600
Jul 16, 20242.04002.05001.96502.04002.0400161,800
Jul 15, 20242.07002.13502.00002.07002.0700402,200
Jul 12, 20242.06002.14002.03002.06002.0600270,700
Jul 11, 20242.01002.05001.98002.03002.0300384,100
Jul 10, 20241.83001.92001.83001.92001.9200242,300
Jul 09, 20241.89001.97001.86001.86001.8600237,000
Jul 08, 20241.99002.00001.78001.85001.8500601,800
Jul 05, 20242.04002.06501.97002.00002.0000161,700
Jul 03, 20242.07002.07001.95002.06002.0600181,400
Jul 02, 20242.05002.13002.01002.05002.0500490,600
Jul 01, 20241.97002.04001.97002.04002.040058,400
Jun 28, 20241.97002.03001.94001.99001.9900399,700
Jun 27, 20242.03002.13501.91002.00002.0000541,400
Jun 26, 20241.95002.03001.95002.03002.0300344,400
Jun 25, 20241.93001.99001.90001.96001.9600193,900
Jun 24, 20241.92001.94001.87001.92001.9200115,800
Jun 21, 20241.85001.96001.85001.96001.9600382,200
Jun 20, 20241.91001.91001.82001.86001.8600716,700
Jun 18, 20241.90001.94501.87001.90001.9000189,800
Jun 17, 20241.88001.98501.88001.91001.9100249,900
Jun 14, 20241.90001.97001.82001.86001.8600286,400
Jun 13, 20241.78001.95501.76001.90001.9000522,800
Jun 12, 20241.89001.91501.71001.72001.7200522,400
Jun 11, 20241.92001.94501.86001.88001.8800245,800
Jun 10, 20241.92001.99001.91001.94001.9400123,200
Jun 07, 20242.01002.02001.92001.92001.9200179,800
Jun 06, 20242.06002.12001.98002.04002.0400396,400
Jun 05, 20242.21002.36001.96002.00002.0000889,500
Jun 04, 20242.03002.21902.02002.19002.1900302,300
Jun 03, 20242.10002.10002.03002.04002.0400217,700
May 31, 20242.11002.11002.06002.08002.0800163,700
May 30, 20242.08002.11002.05002.10002.1000313,900
May 29, 20242.12002.12002.06002.10002.1000299,600
May 28, 20242.16002.21502.06002.14002.1400539,400
May 24, 20242.28002.34002.06002.13002.1300835,800
May 23, 20242.13002.33001.98002.25002.25001,295,000
May 22, 20241.95002.13901.95002.13002.13001,213,900
May 21, 20241.85001.95001.83001.92001.9200641,200
May 20, 20241.79001.87001.76001.85001.8500681,000
May 17, 20241.89001.90501.75001.79001.7900890,400
May 16, 20241.88001.94001.84001.90001.9000680,000
May 15, 20241.82001.92201.75001.91001.91001,279,100
May 14, 20241.85001.94001.77001.80001.80001,104,400
May 13, 20242.04002.06001.70001.82001.82003,129,400
May 10, 20241.93002.17001.93002.16002.16001,692,300
May 09, 20241.70001.93001.70001.87001.87001,096,700
May 08, 20241.67001.78001.66001.67001.6700506,100
May 07, 20241.56001.73001.55001.62001.6200620,500
May 06, 20241.50001.56001.50001.54001.5400176,200
May 03, 20241.48001.59001.48001.51001.5100521,000
May 02, 20241.41001.49001.40001.46001.4600362,200
May 01, 20241.35001.44001.35001.41001.4100213,500
Apr 30, 20241.32001.37001.32001.37001.3700172,800
Apr 29, 20241.28001.35501.28001.34001.3400278,900
Apr 26, 20241.24001.38001.24001.26001.2600613,900
Apr 25, 20241.20001.25001.20001.23001.230058,500
Apr 24, 20241.25001.26001.18001.22001.2200118,400
Apr 23, 20241.12001.24001.12001.22001.2200375,800
Apr 22, 20241.19001.19001.15001.15001.150087,200
Apr 19, 20241.12001.18501.10001.15001.1500199,000
Apr 18, 20241.17001.20001.08001.08001.0800445,600
Apr 17, 20241.14001.20001.12001.13001.1300226,100
Apr 16, 20241.18001.18001.12001.12001.1200156,200
Apr 15, 20241.24001.24001.14001.15001.1500149,400
Apr 12, 20241.31001.31001.11001.21001.2100598,500
Apr 11, 20241.31001.36001.30001.32001.3200123,100
Apr 10, 20241.40001.40001.27001.31001.310084,100
Apr 09, 20241.31001.33001.28001.29001.2900108,900
Apr 08, 20241.27001.36001.27001.31001.3100135,200
Apr 05, 20241.29001.31001.26001.28001.280063,800
Apr 04, 20241.39001.39001.25001.25001.2500147,000
Apr 03, 20241.26001.40001.25001.35001.3500297,900
Apr 02, 20241.20001.32001.20001.30001.3000157,300
Apr 01, 20241.22001.25001.20001.22001.220063,400
Mar 28, 20241.22001.24001.19001.22001.2200156,200
Mar 27, 20241.18001.22001.17501.20001.200091,200
Mar 26, 20241.20001.25001.18001.18001.1800145,200
Mar 25, 20241.16001.26501.15001.25001.2500303,300
Mar 22, 20241.20001.20501.15001.15001.1500360,900
Mar 21, 20241.23001.25001.20001.20001.2000197,900
Mar 20, 20241.23001.24001.21001.22001.2200189,400
Mar 19, 20241.26001.26001.20001.22001.2200235,500
Mar 18, 20241.30001.33001.26001.26001.2600237,800
Mar 15, 20241.31001.35001.25001.30001.3000177,000
Mar 14, 20241.39001.39001.26001.29001.2900307,700
Mar 13, 20241.49001.49001.36001.38001.3800354,400
Mar 12, 20241.50001.57001.48001.51001.5100335,900
Mar 11, 20241.40001.49001.40001.47001.4700404,200
Mar 08, 20241.34001.41001.34001.40001.4000215,900
Mar 07, 20241.37001.40001.31001.34001.3400280,700
Mar 06, 20241.29001.40001.26701.37001.3700474,500
Mar 05, 20241.28001.32001.20001.25001.2500444,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...