NYSE:DDL | Historical Stock Price | Dingdong (Cayman) Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.03$2.12$4.36$8.99$18.54$38.222021-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.50$1.50766,500——
2023-12-28$1.52$1.52771,500——
2023-12-27$1.55$1.55545,700——
2023-12-26$1.57$1.57659,600——
2023-12-22$1.55$1.55624,300——
2023-12-21$1.64$1.64286,300——
2023-12-20$1.60$1.60432,500——
2023-12-19$1.59$1.59345,400——
2023-12-18$1.50$1.50898,800——
2023-12-15$1.67$1.67427,200——
2023-12-14$1.73$1.73356,000——
2023-12-13$1.78$1.78408,700——
2023-12-12$1.73$1.73214,200——
2023-12-11$1.72$1.72447,800——
2023-12-08$1.87$1.87156,200——
2023-12-07$1.89$1.89250,500——
2023-12-06$1.98$1.98178,300——
2023-12-05$1.99$1.99178,400——
2023-12-04$2.03$2.03344,000——
2023-12-01$2.01$2.01490,600——
2023-11-30$2.13$2.13298,100——
2023-11-29$2.13$2.13529,100——
2023-11-28$2.32$2.32387,500——
2023-11-27$2.17$2.17154,600——
2023-11-24$2.18$2.18183,100——
2023-11-22$2.08$2.08120,200——
2023-11-21$2.09$2.09490,800——
2023-11-20$2.14$2.14627,900——
2023-11-17$2.00$2.00478,500——
2023-11-16$1.90$1.90266,600——
2023-11-15$2.05$2.05488,400——
2023-11-14$2.03$2.03227,200——
2023-11-13$1.99$1.99106,300——
2023-11-10$1.99$1.99133,200——
2023-11-09$1.89$1.89108,300——
2023-11-08$1.99$1.99201,200——
2023-11-07$1.87$1.8794,800——
2023-11-06$1.94$1.9498,200——
2023-11-03$1.97$1.97244,600——
2023-11-02$1.99$1.99134,400——
2023-11-01$1.93$1.93184,000——
2023-10-31$2.02$2.02206,200——
2023-10-30$1.98$1.98179,400——
2023-10-27$1.87$1.8780,500——
2023-10-26$1.86$1.86153,600——
2023-10-25$1.81$1.8169,800——
2023-10-24$1.85$1.85418,700——
2023-10-23$1.81$1.8174,800——
2023-10-20$1.82$1.82205,200——
2023-10-19$1.88$1.88183,700——
2023-10-18$1.93$1.93105,600——
2023-10-17$1.99$1.99159,800——
2023-10-16$1.99$1.99268,500——
2023-10-13$1.92$1.92146,800——
2023-10-12$1.91$1.91165,800——
2023-10-11$2.00$2.00197,000——
2023-10-10$1.99$1.99270,900——
2023-10-09$1.91$1.91186,400——
2023-10-06$2.02$2.02122,500——
2023-10-05$2.00$2.00382,200——
2023-10-04$1.98$1.98150,800——
2023-10-03$1.89$1.89504,600——
2023-10-02$2.03$2.03160,300——
2023-09-29$1.95$1.95219,900——
2023-09-28$1.92$1.92196,000——
2023-09-27$1.90$1.90179,800——
2023-09-26$1.87$1.87253,800——
2023-09-25$1.86$1.86131,500——
2023-09-22$1.76$1.76116,800——
2023-09-21$1.70$1.70204,000——
2023-09-20$1.70$1.70441,200——
2023-09-19$1.78$1.78183,700——
2023-09-18$1.81$1.81193,100——
2023-09-15$1.81$1.81308,300——
2023-09-14$1.85$1.85558,400——
2023-09-13$1.93$1.93357,200——
2023-09-12$1.94$1.94348,900——
2023-09-11$1.87$1.87586,000——
2023-09-08$1.68$1.68204,100——
2023-09-07$1.68$1.68509,000——
2023-09-06$1.71$1.711,019,800——
2023-09-05$1.82$1.82425,900——
2023-09-01$1.90$1.902,188,500——
2023-08-31$2.05$2.05614,000——
2023-08-30$2.02$2.02541,600——
2023-08-29$2.02$2.021,480,600——
2023-08-28$2.16$2.16642,700——
2023-08-25$1.95$1.95243,900——
2023-08-24$1.93$1.93293,100——
2023-08-23$2.00$2.00735,400——
2023-08-22$2.17$2.17339,500——
2023-08-21$2.24$2.24194,700——
2023-08-18$2.25$2.25212,400——
2023-08-17$2.25$2.25310,600——
2023-08-16$2.16$2.16648,500——
2023-08-15$2.34$2.34170,500——
2023-08-14$2.42$2.42458,000——
2023-08-11$2.35$2.35358,200——
2023-08-10$2.45$2.45465,300——
2023-08-09$2.50$2.50230,900——
2023-08-08$2.57$2.57300,300——
2023-08-07$2.58$2.58695,000——
2023-08-04$2.59$2.59542,700——
2023-08-03$2.56$2.56456,500——
2023-08-02$2.53$2.531,000,900——
2023-08-01$2.83$2.831,248,600——
2023-07-31$2.91$2.911,086,500——
2023-07-28$2.97$2.97515,800——
2023-07-27$2.72$2.72478,400——
2023-07-26$2.83$2.83563,300——
2023-07-25$2.70$2.70767,700——
2023-07-24$2.67$2.67628,100——
2023-07-21$2.62$2.62252,400——
2023-07-20$2.66$2.66275,700——
2023-07-19$2.71$2.71622,300——
2023-07-18$2.72$2.72387,700——
2023-07-17$2.80$2.80369,200——
2023-07-14$2.88$2.88686,300——
2023-07-13$3.04$3.04837,800——
2023-07-12$2.96$2.96354,300——
2023-07-11$2.79$2.79519,100——
2023-07-10$2.76$2.761,133,100——
2023-07-07$2.98$2.98810,500——
2023-07-06$2.70$2.70699,300——
2023-07-05$2.81$2.81507,500——
2023-07-03$2.86$2.86431,600——
2023-06-30$3.09$3.09475,500——
2023-06-29$3.27$3.27168,400——
2023-06-28$3.17$3.17305,100——
2023-06-27$3.22$3.22155,800——
2023-06-26$3.12$3.12347,400——
2023-06-23$3.02$3.02243,700——
2023-06-22$3.18$3.18468,600——
2023-06-21$3.04$3.04225,500——
2023-06-20$3.03$3.03465,100——
2023-06-16$3.31$3.31555,100——
2023-06-15$3.25$3.25323,300——
2023-06-14$3.18$3.18437,200——
2023-06-13$3.14$3.14485,300——
2023-06-12$3.02$3.02461,100——
2023-06-09$2.82$2.82561,500——
2023-06-08$2.86$2.86432,200——
2023-06-07$2.72$2.72461,300——
2023-06-06$2.62$2.62410,200——
2023-06-05$2.48$2.48597,900——
2023-06-02$2.56$2.561,156,200——
2023-06-01$2.31$2.31978,500——
2023-05-31$2.33$2.33951,600——
2023-05-30$2.37$2.371,006,300——
2023-05-26$2.57$2.57544,800——
2023-05-25$2.57$2.57529,800——
2023-05-24$2.68$2.68849,900——
2023-05-23$2.85$2.851,081,000——
2023-05-22$2.83$2.831,167,100——
2023-05-19$3.04$3.04296,100——
2023-05-18$3.16$3.161,523,200——
2023-05-17$3.37$3.37310,800——
2023-05-16$3.31$3.31439,200——
2023-05-15$3.48$3.48585,100——
2023-05-12$3.32$3.321,596,000——
2023-05-11$4.04$4.04349,300——
2023-05-10$4.01$4.01251,800——
2023-05-09$3.96$3.96265,300——
2023-05-08$4.02$4.02263,700——
2023-05-05$4.00$4.00273,200——
2023-05-04$4.02$4.02513,500——
2023-05-03$3.76$3.76171,500——
2023-05-02$3.68$3.68167,900——
2023-05-01$3.80$3.80146,000——
2023-04-28$3.89$3.89526,200——
2023-04-27$3.62$3.62255,800——
2023-04-26$3.54$3.54403,800——
2023-04-25$3.45$3.45672,500——
2023-04-24$3.93$3.93156,900——
2023-04-21$3.93$3.93278,600——
2023-04-20$4.02$4.02407,800——
2023-04-19$4.03$4.03375,700——
2023-04-18$3.90$3.90295,500——
2023-04-17$3.83$3.83309,300——
2023-04-14$3.66$3.66223,100——
2023-04-13$3.58$3.58553,700——
2023-04-12$3.52$3.52901,000——
2023-04-11$3.69$3.69299,100——
2023-04-10$3.63$3.63558,600——
2023-04-06$3.67$3.67138,300——
2023-04-05$3.56$3.56215,700——
2023-04-04$3.62$3.62348,600——
2023-04-03$3.88$3.88598,400——
2023-03-31$3.86$3.86581,400——
2023-03-30$3.76$3.76775,700——
2023-03-29$3.69$3.69531,900——
2023-03-28$3.62$3.62648,700——
2023-03-27$3.58$3.58607,000——
2023-03-24$3.61$3.61551,000——
2023-03-23$3.61$3.61619,100——
2023-03-22$3.42$3.421,146,900——
2023-03-21$3.59$3.591,332,000——
2023-03-20$3.37$3.371,572,400——
2023-03-17$4.00$4.006,035,600——
2023-03-16$3.89$3.89847,800——
2023-03-15$3.69$3.69951,800——
2023-03-14$3.70$3.701,238,100——
2023-03-13$4.12$4.121,041,800——
2023-03-10$4.28$4.28475,700——
2023-03-09$4.47$4.47888,500——
2023-03-08$4.86$4.86923,400——
2023-03-07$4.77$4.771,146,700——
2023-03-06$4.64$4.64466,900——
2023-03-03$4.68$4.68595,600——
2023-03-02$4.65$4.65767,000——
2023-03-01$4.39$4.39947,500——
2023-02-28$4.53$4.531,058,500——
2023-02-27$4.70$4.70704,800——
2023-02-24$4.69$4.69505,500——
2023-02-23$4.81$4.811,092,600——
2023-02-22$5.15$5.151,267,900——
2023-02-21$5.14$5.142,844,300——
2023-02-17$4.52$4.524,780,600——
2023-02-16$5.20$5.202,359,900——
2023-02-15$6.20$6.204,324,700——
2023-02-14$5.88$5.885,266,400——
2023-02-13$4.89$4.895,913,100——
2023-02-10$4.92$4.92795,300——
2023-02-09$4.93$4.93845,700——
2023-02-08$5.22$5.22275,600——
2023-02-07$5.43$5.43356,100——
2023-02-06$5.27$5.27623,700——
2023-02-03$5.19$5.19529,700——
2023-02-02$5.36$5.36612,300——
2023-02-01$5.60$5.601,061,700——
2023-01-31$5.05$5.05585,600——
2023-01-30$4.76$4.76934,400——
2023-01-27$5.12$5.12485,900——
2023-01-26$5.20$5.20704,900——
2023-01-25$5.29$5.29709,600——
2023-01-24$5.19$5.19623,300——
2023-01-23$5.57$5.57637,300——
2023-01-20$5.87$5.87720,300——
2023-01-19$5.56$5.561,029,300——
2023-01-18$5.16$5.16442,200——
2023-01-17$5.45$5.45918,800——
2023-01-13$5.64$5.641,553,800——
2023-01-12$5.95$5.95376,700——
2023-01-11$5.99$5.99879,600——
2023-01-10$6.37$6.37597,300——
2023-01-09$5.70$5.701,053,200——
2023-01-06$5.99$5.991,063,500——
2023-01-05$6.47$6.472,559,000——
2023-01-04$5.34$5.341,316,200——
2023-01-03$4.42$4.42277,600——