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

1.9400
+0.0700 (3.74%)
NYSE · Last Trade: Nov 4th, 1:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.931.931.871.87231,5311.87
11/02/20261.911.941.891.92168,3171.92
10/30/20261.951.991.871.88264,9281.88
10/29/20261.941.951.921.93147,1991.93
10/28/20261.931.951.931.94116,2081.94
10/27/20261.991.991.921.95112,1911.95
10/26/20261.952.021.931.98212,0751.98
10/23/20261.992.001.931.96275,0771.96
10/22/20262.012.031.961.99490,7381.99
10/21/20262.122.132.002.04347,9182.04
10/20/20262.122.132.112.13130,0032.13
10/19/20262.142.152.112.13273,9052.13
10/16/20262.152.172.102.12128,4092.12
10/15/20262.172.192.142.1462,9982.14
10/14/20262.182.192.152.18212,9642.18
10/13/20262.272.272.202.20284,5202.20
10/12/20262.152.272.142.26435,1292.26
10/09/20262.082.182.082.15370,6152.15
10/08/20262.072.102.052.06253,9572.06
10/07/20262.082.112.072.07179,6732.07
10/06/20262.122.142.062.08204,2102.08
10/05/20262.132.162.102.10141,1882.10
10/02/20262.152.162.122.15219,3542.15
10/01/20262.132.152.112.14179,6772.14
9/30/20262.202.202.132.13168,5702.13
9/29/20262.192.202.162.18153,6552.18
9/28/20262.222.232.172.19177,2702.19
9/25/20262.252.252.172.22169,7072.22
9/24/20262.272.282.192.25364,6502.25
9/23/20262.302.312.252.28437,7452.28
9/22/20262.282.332.272.32335,9152.32
9/21/20262.302.302.232.28275,1042.28
9/18/20262.202.312.202.281,062,5472.28
9/17/20262.202.232.192.22144,0482.22
9/16/20262.202.232.182.18208,4532.18
9/15/20262.212.222.172.20197,4752.20
9/14/20262.152.252.142.22222,5392.22
9/11/20262.162.162.122.14167,4672.14
9/10/20262.152.182.102.16188,3182.16
9/09/20262.212.212.132.15302,4272.15
9/08/20262.262.272.192.20461,4312.20
9/04/20262.262.292.242.2699,0432.26
9/03/20262.252.262.232.26153,2882.26
9/02/20262.312.312.262.26137,3062.26
9/01/20262.272.332.232.30201,9002.30
8/31/20262.292.312.262.26150,5442.26
8/28/20262.232.292.232.27207,6622.27
8/27/20262.292.312.222.23232,5592.23
8/26/20262.302.312.272.29189,7142.29
8/25/20262.392.392.242.31379,0812.31
8/24/20262.452.472.322.36282,8372.36
8/21/20262.372.502.352.47370,7872.47
8/20/20262.292.392.192.36510,9962.36
8/19/20262.222.322.222.29433,9612.29
8/18/20262.312.312.232.25392,1732.25
8/17/20262.382.442.272.29717,5122.29
8/14/20262.352.432.332.39241,7312.39
8/13/20262.392.402.302.34228,7402.34
8/12/20262.352.362.302.33233,5572.33
8/11/20262.372.382.312.31304,5082.31
8/10/20262.302.422.282.37324,4132.37
8/07/20262.242.332.242.30139,3652.30
8/06/20262.232.262.192.24241,5892.24
8/05/20262.352.382.232.23260,2612.23
8/04/20262.482.542.322.33246,7172.33