Home

Dingdong (Cayman) Limited American Depositary Shares (each two representing (DDL)

1.9000
+0.0100 (0.53%)
NYSE · Last Trade: Oct 24th, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dingdong (Cayman) Limited American Depositary Shares (each two representing (DDL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.901.921.881.90228,8741.90
10/22/20251.861.921.831.89390,1101.89
10/21/20251.971.981.841.84986,0841.84
10/20/20251.881.971.881.96641,4011.96
10/17/20251.841.881.811.87429,7251.87
10/16/20251.851.871.811.82427,5871.82
10/15/20251.861.891.851.86404,8941.86
10/14/20251.851.851.791.81437,1071.81
10/13/20251.861.871.821.85567,1951.85
10/10/20251.901.931.821.821,500,9731.82
10/09/20251.981.981.891.90816,5241.90
10/08/20251.971.981.931.95696,6301.95
10/07/20252.052.051.961.961,494,2561.96
10/06/20252.042.052.002.04508,5872.04
10/03/20252.062.072.022.04929,2812.04
10/02/20252.082.112.052.06438,1972.06
10/01/20252.082.082.042.06580,1882.06
9/30/20252.082.102.052.07531,9672.07
9/29/20252.102.102.022.08736,4032.08
9/26/20252.082.102.022.03758,5072.03
9/25/20252.102.132.042.10790,8032.10
9/24/20252.082.122.062.09639,4172.09
9/23/20252.072.102.022.03748,2492.03
9/22/20252.122.152.062.07741,5052.07
9/19/20252.162.202.092.11953,1192.11
9/18/20252.202.212.102.161,016,6562.16
9/17/20252.272.272.172.19722,0822.19
9/16/20252.242.242.162.20462,1882.20
9/15/20252.202.282.192.22530,1282.22
9/12/20252.272.282.172.20358,6852.20
9/11/20252.172.282.162.27605,3862.27
9/10/20252.222.222.132.13409,4362.13
9/09/20252.242.262.192.21729,0222.21
9/08/20252.172.252.112.241,028,7842.24
9/05/20252.082.172.082.171,240,8552.17
9/04/20252.072.082.022.04861,9322.04
9/03/20252.132.142.062.07451,8602.07
9/02/20252.102.192.072.121,112,4242.12
8/29/20252.112.122.052.06673,1692.06
8/28/20252.152.172.102.12410,8772.12
8/27/20252.182.202.122.14450,2262.14
8/26/20252.262.272.192.19318,9492.19
8/25/20252.272.322.262.26510,9472.26
8/22/20252.222.392.212.30659,2652.30
8/21/20252.302.312.082.211,107,8802.21
8/20/20252.372.422.322.32518,4112.32
8/19/20252.382.482.352.36575,8272.36
8/18/20252.212.482.212.381,106,5082.38
8/15/20252.282.302.192.21424,4082.21
8/14/20252.192.402.192.28884,2452.28
8/13/20252.152.242.102.22551,2132.22
8/12/20252.112.162.072.07239,9042.07
8/11/20252.142.152.102.10139,4322.10
8/08/20252.082.152.072.14271,9832.14
8/07/20252.072.122.022.02328,5892.02
8/06/20252.122.172.062.06436,9832.06
8/05/20252.132.182.122.12131,5322.12
8/04/20252.122.122.082.10190,5702.10
8/01/20252.082.102.052.07328,3272.07
7/31/20252.102.162.102.10214,7092.10
7/30/20252.172.192.082.08325,5652.08
7/29/20252.182.202.152.17194,0802.17
7/28/20252.242.272.152.15387,7792.15
7/25/20252.282.322.232.23219,5082.23
7/24/20252.372.382.282.28298,1932.28