Canada markets open in 7 hours 14 minutes

Dingdong (Cayman) Limited (DDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2300+0.0100 (+0.82%)
At close: 04:00PM EDT
1.2500 +0.02 (+1.63%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 20241.17001.33001.15001.31001.3100913,500
Mar 01, 20241.19001.23001.11501.16001.1600242,000
Feb 29, 20241.22001.25001.11101.15001.15002,404,500
Feb 28, 20241.23001.35001.17001.28001.2800551,600
Feb 27, 20241.13001.24701.13001.20001.2000456,200
Feb 26, 20241.13001.18001.09001.10001.1000366,900
Feb 23, 20241.13001.14001.09001.13001.1300551,100
Feb 22, 20241.15001.16001.10001.14001.1400351,000
Feb 21, 20241.23001.24001.12001.14001.1400301,100
Feb 20, 20241.24001.28901.16001.17001.1700340,700
Feb 16, 20241.22001.27001.20001.25001.2500284,600
Feb 15, 20241.25001.25001.17001.21001.2100384,300
Feb 14, 20241.30001.30001.24001.24001.2400162,400
Feb 13, 20241.38001.38001.24001.26001.2600255,600
Feb 12, 20241.28001.40001.28001.38001.380089,300
Feb 09, 20241.31001.32001.28501.29001.290070,600
Feb 08, 20241.29001.36001.27001.32001.3200151,000
Feb 07, 20241.40001.40001.30001.34001.3400321,100
Feb 06, 20241.42001.47001.41101.44001.440094,100
Feb 05, 20241.38001.41001.35101.38001.3800142,600
Feb 02, 20241.40001.46001.38001.42001.4200174,000
Feb 01, 20241.42001.46001.38001.41001.4100104,400
Jan 31, 20241.30001.47001.30001.41001.4100346,000
Jan 30, 20241.53001.53001.32501.33001.3300302,900
Jan 29, 20241.37001.53001.33001.46001.4600600,900
Jan 26, 20241.31001.35001.29001.30001.3000182,200
Jan 25, 20241.35001.35001.30001.35001.3500167,800
Jan 24, 20241.30001.39001.27501.31001.3100548,300
Jan 23, 20241.21001.26001.21001.25001.2500146,800
Jan 22, 20241.15001.23501.15001.19001.1900184,800
Jan 19, 20241.18001.29501.16001.23001.2300337,500
Jan 18, 20241.09001.26001.08501.18001.1800453,600
Jan 17, 20241.12001.14001.06501.09001.0900581,400
Jan 16, 20241.26001.26001.17001.18001.1800349,000
Jan 12, 20241.26001.32001.20501.25001.2500374,600
Jan 11, 20241.20001.30001.20001.28001.2800302,400
Jan 10, 20241.28001.32001.18001.19001.1900562,400
Jan 09, 20241.38001.41001.31001.32001.3200341,200
Jan 08, 20241.48001.50001.38001.39001.3900461,800
Jan 05, 20241.52001.60001.49001.50001.5000360,000
Jan 04, 20241.50001.59001.47001.53001.5300369,100
Jan 03, 20241.51001.52001.46001.50001.5000224,000
Jan 02, 20241.50001.51001.45001.48001.4800330,600
Dec 29, 20231.52001.53001.46001.50001.5000766,500
Dec 28, 20231.59001.60001.50001.52001.5200771,500
Dec 27, 20231.56001.63001.52001.55001.5500545,700
Dec 26, 20231.56001.69001.54001.57001.5700659,600
Dec 22, 20231.60001.72001.52001.55001.5500624,300
Dec 21, 20231.62001.68001.58001.64001.6400286,300
Dec 20, 20231.59001.67501.52001.60001.6000432,500
Dec 19, 20231.51001.63001.51001.59001.5900345,400
Dec 18, 20231.69001.69001.48001.50001.5000898,800
Dec 15, 20231.74001.75001.67001.67001.6700427,200
Dec 14, 20231.79001.82001.72001.73001.7300356,000
Dec 13, 20231.71001.78001.66001.78001.7800408,700
Dec 12, 20231.75001.76101.70001.73001.7300214,200
Dec 11, 20231.86001.87001.69501.72001.7200447,800
Dec 08, 20231.87001.92001.85001.87001.8700156,200
Dec 07, 20231.98002.00001.87501.89001.8900250,500
Dec 06, 20232.01002.06101.97001.98001.9800178,300
Dec 05, 20232.04002.09001.97001.99001.9900178,400
Dec 04, 20232.04002.10002.01002.03002.0300344,000
Dec 01, 20232.11002.12501.96502.01002.0100489,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...