MetaCap

Dingdong (Cayman) Stock Price History

NYSE: DDLConsumer DiscretionaryCatalog/Specialty DistributionUSD

2.15+0.09 (+4.37%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DDL price history at a glance

The price history for Dingdong (Cayman) (DDL) on this page begins on June 28, 2021, when the stock closed at $28.81; it most recently closed at $2.15 on October 5, 2026. The highest price in this record is $46.00, reached on June 28, 2021; the latest close is 95.3% below that peak. Across the 4 complete calendar years in the table, DDL finished higher in 1 and lower in 3. Its best year was 2024 (+138.0%) and its worst was 2022 (-73.6%).

Over roughly 5 years the share price changed -92.5%, a -38.9% compound annual price return (excluding dividends). In the last 12 months alone, DDL has gained 13.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$46.00
Date of high
Jun 28, 2021
Low since 2021
$1.07
Date of low
Jan 15, 2024
52-week high
$3.41
52-week low
$1.65
IPO year
2021
Last close
$2.15

DDL returns

1 week

0.00%

1 month

0.00%

3 months

-0.46%

6 months

-18.87%

Year to date

-13.65%

1 year

+13.16%

3 years

+11.98%

5 years

-91.33%

DDL price return, excluding dividends.

DDL annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.15-19.17%
20252.66-25.49%
20243.57+138.00%
20231.50-64.87%
20224.27-73.59%
2021*16.17-43.87%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

DDL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.082.182.092.15+4.37%
2.072.102.052.06-0.48%
2.082.112.072.07-0.48%
2.122.142.062.08-0.95%
2.132.162.102.10-2.33%
2.152.162.122.15+0.47%
2.132.152.112.14+0.47%
2.202.202.132.13-2.29%
2.192.202.162.18-0.46%
2.222.232.172.19-1.35%
2.252.252.172.22-1.33%
2.272.282.192.25-1.32%
2.302.312.252.28-1.72%
2.282.332.272.32+1.75%
2.302.302.232.280.00%
2.202.322.202.28+2.70%
2.202.232.192.22+1.83%
2.202.232.182.18-0.91%
2.212.222.182.20-0.90%
2.152.252.142.22+3.74%
2.162.162.122.14-0.93%
2.152.182.102.16+0.47%
2.212.212.132.15-2.27%
2.262.272.192.20-2.65%
2.262.292.242.260.00%
2.252.262.232.260.00%
2.312.312.262.26-1.74%
2.272.332.232.30+1.77%
2.292.312.262.26-0.44%
2.232.302.232.27+1.79%
2.292.312.222.23-2.62%
2.302.312.272.29-0.87%
2.392.392.242.31-2.12%
2.452.472.322.36-4.45%
2.372.502.352.47+4.66%
2.292.392.202.36+3.06%
2.222.322.222.29+1.78%
2.312.312.232.25-1.75%
2.382.442.272.29-4.18%
2.352.432.332.39+2.14%
2.392.402.302.34+0.43%
2.352.362.302.33+0.87%
2.372.382.312.31-2.53%
2.302.422.282.37+3.04%
2.242.332.242.30+2.68%
2.232.262.192.24+0.45%
2.352.382.232.23-4.29%
2.482.542.322.33-6.05%
2.542.642.442.48-3.50%
2.412.592.402.57+6.20%
2.392.462.392.42+0.83%
2.412.422.402.40-0.41%
2.362.462.362.41+0.84%
2.402.472.382.39-1.24%
2.362.452.352.42+1.68%
2.402.432.372.38-1.65%
2.372.462.372.42+1.26%
2.282.402.282.39+4.37%
2.282.322.262.29+0.88%
2.282.292.242.27-2.16%
2.262.352.262.32+1.75%
2.312.362.282.28-0.87%
2.242.342.222.30+2.68%
2.142.262.142.24+3.70%
2.142.192.112.16+2.37%
2.002.122.002.11+3.43%
2.042.092.012.040.00%
2.032.071.972.04+0.99%
1.962.051.942.02+4.12%
1.992.021.931.94-2.02%
1.911.991.881.98+2.59%
1.951.981.901.93+0.52%
1.911.951.911.92+0.52%
1.871.961.871.91+2.69%
2.042.041.861.86-9.27%
1.982.071.982.05+4.06%
1.992.031.961.97-1.50%
2.032.051.902.00-2.44%
2.232.242.052.05-8.48%
2.262.302.232.24-1.75%
2.372.372.272.28-3.80%
2.432.452.362.37-1.66%
2.462.482.402.41-1.63%
2.492.522.432.45-2.39%
2.472.592.462.51+1.62%
2.442.502.412.47+2.49%
2.432.502.402.41-1.63%
2.462.512.452.45-2.00%
2.512.532.492.50-0.40%
2.542.542.502.51+0.40%
2.522.542.502.50-0.79%
2.502.532.492.520.00%
2.562.582.522.52-2.33%
2.602.622.572.58-1.90%
2.602.672.592.63+1.15%
2.542.692.542.60+1.96%
2.502.612.492.55-1.16%
2.662.662.552.58-0.39%
2.602.612.542.59+0.39%
2.502.632.502.58+2.38%
2.482.532.452.52+1.20%
2.552.552.482.49-3.86%
2.542.632.502.59+0.78%
2.542.572.522.57+0.78%
2.512.612.412.55+2.41%
2.532.552.472.49-2.35%
2.602.622.552.55-1.54%
2.602.622.582.59-0.38%
2.572.612.562.60+0.78%
2.542.582.532.58+1.98%
2.572.582.532.53-2.32%
2.592.602.572.590.00%
2.512.602.512.59+3.60%
2.572.582.502.50-2.34%
2.542.582.542.56+0.39%
2.572.572.552.55-1.16%
2.682.682.572.58-1.15%
2.662.672.602.61-1.51%
2.692.702.652.65-0.75%
2.712.732.672.67-1.48%
2.732.732.692.710.00%
2.692.742.692.71+1.50%
2.692.702.672.670.00%
2.672.692.652.67-0.37%
2.672.732.672.68+1.13%
2.642.672.612.650.00%
2.762.772.652.65-4.33%
2.682.782.662.77+3.36%
2.642.702.642.68+3.47%
2.632.632.572.59-1.15%
2.602.642.602.62+1.16%
2.602.642.572.59-1.52%
2.622.652.602.63+2.33%
2.582.622.552.57+1.58%
2.532.572.512.53+0.80%
2.532.542.482.51-0.40%
2.612.642.522.52-4.91%
2.612.682.582.65+5.16%
2.522.562.472.52+1.20%
2.492.562.452.49+2.47%
2.532.552.432.43-5.45%
2.572.592.502.57+0.39%
2.642.642.562.56-3.40%
2.692.692.632.65-0.75%
2.692.752.672.67+1.91%
2.622.662.622.62+0.38%
2.672.692.612.61-2.97%
2.702.732.652.69+0.75%
2.772.802.672.67-3.61%
2.682.822.662.77+3.75%
2.682.692.602.67-1.48%
2.732.772.692.71-0.73%
2.782.822.652.73-0.73%
2.822.832.702.75-2.83%
2.812.862.802.83-0.35%
2.922.942.812.84-3.73%
2.912.962.852.95-0.67%
2.963.012.922.97-1.00%
2.893.032.873.00+2.74%
2.822.972.802.92+5.42%
2.822.822.742.77-2.12%
2.842.872.782.83-0.70%
2.812.882.782.85+0.71%
2.842.952.792.83-2.08%
2.882.932.842.89-0.69%
2.942.972.812.91-3.00%
2.953.042.823.00+2.74%
3.143.192.852.92+7.75%
2.722.762.702.71-1.09%
2.772.812.662.740.00%
2.772.962.602.74-14.37%
3.283.353.043.20+0.31%
3.113.243.063.19+4.25%
2.963.192.933.06+6.99%
2.902.932.812.86-0.69%
2.862.992.862.88+2.13%
2.882.892.802.82-1.40%
2.752.922.742.86+3.62%
2.822.852.712.76-1.08%
2.782.952.752.79-1.76%
2.792.882.782.84+2.16%
2.712.812.712.78+3.35%
2.552.752.552.69+3.07%
2.702.712.592.61-4.04%
2.782.792.722.72-0.73%
2.882.902.702.74-6.16%
2.942.962.862.92-3.63%
3.063.112.883.03+2.02%
2.903.002.902.97+3.85%
3.053.052.852.86-5.92%
2.813.082.753.04+8.19%
2.893.072.802.81-2.09%
2.712.902.582.87+7.89%
2.492.732.472.66+6.83%
2.502.572.432.490.00%
2.682.682.412.49-7.09%
2.882.882.582.68-6.94%
2.863.412.852.88+5.88%
2.742.782.652.720.00%
2.602.722.532.72+5.43%
2.552.722.512.58+1.57%
2.692.752.522.54-2.68%
2.983.002.602.61-7.45%
2.342.852.322.82+23.68%
2.052.302.032.28+11.22%
2.092.142.022.05+0.49%
2.082.092.002.04-0.49%
2.082.092.002.05-2.38%
2.062.162.062.10+3.45%
2.072.091.992.03-2.87%
2.202.212.052.09-3.24%
1.992.251.982.16+10.77%
1.831.991.821.95+6.56%
1.791.841.781.83+2.23%
1.701.821.701.79+4.07%
1.721.731.701.720.00%
1.741.761.721.720.00%
1.751.761.721.72-2.27%
1.771.831.751.76+0.57%
1.771.791.731.75-1.13%
1.691.781.691.77+2.91%
1.751.811.711.72-0.58%
1.671.751.671.73+2.98%
1.691.711.671.68-0.59%
1.721.771.681.69-2.31%
1.701.801.701.73+1.76%
1.751.831.691.70-1.73%
1.751.771.691.73-2.26%
1.841.841.741.77-2.21%
1.751.831.731.81+8.38%
1.691.701.651.67-2.34%
1.751.761.691.71-2.29%
1.781.791.751.75-0.57%
1.771.791.751.76-1.12%
1.831.831.781.78-3.26%
1.821.861.811.84+1.10%
1.871.911.811.82-2.67%
1.911.931.861.87-2.09%
1.881.951.851.910.00%
1.921.951.901.91+1.06%
1.931.931.871.89-0.53%
1.901.921.881.90+0.53%
1.861.921.831.89+2.72%
1.971.981.841.84-6.12%
1.881.971.881.96+4.81%
1.841.881.811.87+2.75%
1.851.871.811.82-2.15%
1.861.891.851.86+2.76%
1.851.851.801.81-2.16%
1.861.871.821.85+1.65%
1.901.931.821.82-4.21%
1.981.981.891.90—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDL chart for longer ranges.