Skip to main content
DDL logo

Dingdong (Cayman) Limited

DDLNYSEConsumer StaplesGrocery Stores

$1.96Today:- (-)1Y +4.74%

As of Oct 23, 2026 close

Market cap
$424.65M
P/E (TTM)
5.22
Forward P/E
3.29
Dividend yield
-
52-week range
$1.65$3.41
Volume (live)
-
Avg. volume (3M)
269.76K

Dingdong (Cayman) (DDL) Historical Stock Prices

Analyze Dingdong (Cayman) (DDL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dingdong (Cayman) (DDL) Interactive Price Chart

Interactive historical price chart showing Dingdong (Cayman) stock price movements and trends across multiple time periods.

Loading chart...

DDL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DDL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.992.001.931.961.96275.08K
Oct 22, 20262.012.031.961.991.99484.94K
Oct 21, 20262.122.132.002.042.04347.92K
Oct 20, 20262.122.132.112.132.13130.00K
Oct 19, 20262.142.152.112.132.13273.90K
Oct 16, 20262.152.172.102.122.12128.36K
Oct 15, 20262.172.192.142.142.1462.99K
Oct 14, 20262.182.192.152.182.18212.96K
Oct 13, 20262.272.272.202.202.20283.53K
Oct 12, 20262.152.272.142.262.26433.90K
Oct 9, 20262.082.182.082.152.15370.61K
Oct 8, 20262.072.102.052.062.06253.95K
Oct 7, 20262.082.112.072.072.07179.67K
Oct 6, 20262.122.142.062.082.08204.21K
Oct 5, 20262.132.162.102.102.10137.25K
Oct 2, 20262.152.162.122.152.15219.30K
Oct 1, 20262.132.152.112.142.14179.67K
Sep 30, 20262.202.202.132.132.13168.57K
Sep 29, 20262.192.202.162.182.18153.65K
Sep 28, 20262.222.232.172.192.19177.27K
Sep 25, 20262.252.252.172.222.22169.65K
Sep 24, 20262.272.282.192.252.25364.65K
Sep 23, 20262.302.312.252.282.28437.74K
Sep 22, 20262.282.332.272.322.32335.91K
Sep 21, 20262.302.302.232.282.28275.09K
Sep 18, 20262.202.312.202.282.281.06M
Sep 17, 20262.202.232.192.222.22141.31K
Sep 16, 20262.202.232.182.182.18208.45K
Sep 15, 20262.212.222.172.202.20197.47K
Sep 14, 20262.152.252.142.222.22222.52K
Sep 11, 20262.162.162.122.142.14165.39K
Sep 10, 20262.152.182.102.162.16188.30K
Sep 9, 20262.212.212.132.152.15302.42K
Sep 8, 20262.262.272.192.202.20457.73K
Sep 4, 20262.262.292.242.262.2697.92K
Sep 3, 20262.252.262.232.262.26153.28K
Sep 2, 20262.312.312.262.262.26137.28K
Sep 1, 20262.272.332.232.302.30201.90K
Aug 31, 20262.292.312.262.262.26150.54K
Aug 28, 20262.232.292.232.272.27207.34K
Aug 27, 20262.292.312.222.232.23232.54K
Aug 26, 20262.302.312.272.292.29184.41K
Aug 25, 20262.392.392.242.312.31379.04K
Aug 24, 20262.452.472.322.362.36282.83K
Aug 21, 20262.372.502.352.472.47368.96K
Aug 20, 20262.292.392.192.362.36506.04K
Aug 19, 20262.222.322.222.292.29433.45K
Aug 18, 20262.312.312.232.252.25392.17K
Aug 17, 20262.382.442.272.292.29716.64K
Aug 14, 20262.352.432.332.392.39230.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.