Free Trial

Dingdong (Cayman) (DDL) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free DDL Stock Alerts
$2.08
-0.02 (-0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipShort InterestTrends

Dingdong (Cayman) Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
+47.00%
3 Month
Performance
+79.31%
6 Month
Performance
+2.97%
Year-To-Date
Performance
+38.67%
1 Year
Performance
-9.96%
Receive DDL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dingdong (Cayman) and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

DDL Stock Chart for Saturday, June, 1, 2024

DDL Chart by TradingView

Dingdong (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.10$2.09
-0.24%		$2.10$2.06163,725 shs$493.72 million
05/30/2024$2.10$2.10
-0.24%		$2.11$2.05312,771 shs$494.90 million
05/29/2024$2.14$2.10
-1.64%		$2.12$2.06299,583 shs$496.08 million
05/28/2024$2.13$2.14
+0.23%		$2.22$2.07539,799 shs$504.35 million
05/27/2024$2.13$2.13$2.34$2.06836,800 shs$503.17 million
05/24/2024$2.25$2.13
-5.33%		$2.34$2.06835,771 shs$503.17 million
05/23/2024$2.13$2.25
+5.63%		$2.33$1.981.29 million shs$531.52 million
05/22/2024$1.92$2.13
+10.94%		$2.14$1.951.21 million shs$503.17 million
05/21/2024$1.85$1.92
+3.78%		$1.95$1.84640,123 shs$453.56 million
05/20/2024$1.79$1.85
+3.35%		$1.87$1.76681,009 shs$437.03 million
05/17/2024$1.90$1.79
-5.79%		$1.91$1.75886,223 shs$422.85 million
05/16/2024$1.91$1.90
-0.52%		$1.94$1.84678,907 shs$451.20 million
05/15/2024$1.80$1.91
+6.11%		$1.92$1.751.28 million shs$451.20 million
05/14/2024$1.82$1.80
-1.10%		$1.94$1.771.10 million shs$425.21 million
05/13/2024$2.16$1.82
-15.74%		$2.05$1.703.12 million shs$429.94 million
05/10/2024$1.86$2.16
+15.86%		$2.17$1.951.69 million shs$509.08 million
05/09/2024$1.66$1.86
+12.05%		$1.93$1.721.10 million shs$439.39 million
05/08/2024$1.62$1.66
+2.47%		$1.78$1.66505,485 shs$392.14 million
05/07/2024$1.55$1.62
+4.52%		$1.73$1.55611,420 shs$382.69 million
05/06/2024$1.51$1.55
+2.65%		$1.56$1.50176,228 shs$366.15 million
05/03/2024$1.46$1.51
+3.08%		$1.59$1.48520,989 shs$355.53 million
05/02/2024$1.42$1.46
+3.18%		$1.49$1.40362,146 shs$344.90 million
05/01/2024$1.37$1.42
+3.28%		$1.44$1.37212,131 shs$334.26 million
04/30/2024$1.34$1.37
+2.62%		$1.37$1.32168,924 shs$323.64 million
04/29/2024$1.26$1.34
+5.95%		$1.36$1.29278,851 shs$315.37 million
04/26/2024$1.24$1.28
+2.82%		$1.38$1.24613,873 shs$301.19 million
04/25/2024$1.24$1.24
+0.40%		$1.25$1.2158,479 shs$292.93 million
04/24/2024$1.24$1.24$1.26$1.18117,951 shs$291.74 million
04/23/2024$1.15$1.24
+7.39%		$1.24$1.14374,935 shs$291.74 million
04/22/2024$1.15$1.15$1.19$1.1587,175 shs$271.66 million
04/19/2024$1.09$1.15
+5.50%		$1.19$1.10199,017 shs$271.66 million
04/18/2024$1.14$1.09
-3.96%		$1.20$1.08445,321 shs$257.49 million
04/17/2024$1.12$1.14
+1.34%		$1.20$1.12225,257 shs$268.12 million
04/16/2024$1.14$1.12
-1.75%		$1.18$1.12155,618 shs$264.58 million
04/15/2024$1.21$1.14
-5.79%		$1.24$1.14143,094 shs$269.30 million
04/12/2024$1.32$1.21
-8.33%		$1.31$1.12598,242 shs$285.84 million
04/11/2024$1.32$1.32$1.35$1.31122,814 shs$311.82 million
04/10/2024$1.29$1.32
+2.72%		$1.33$1.2884,070 shs$311.82 million
04/09/2024$1.31$1.29
-1.91%		$1.33$1.28106,567 shs$303.56 million
04/08/2024$1.28$1.31
+2.34%		$1.36$1.27135,210 shs$309.46 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$1.25$1.28
+2.40%		$1.31$1.2663,689 shs$302.37 million
04/04/2024$1.35$1.25
-7.41%		$1.39$1.25146,847 shs$295.29 million
04/03/2024$1.30$1.35
+3.85%		$1.40$1.25297,331 shs$318.91 million
04/02/2024$1.22$1.30
+6.56%		$1.32$1.20157,002 shs$307.10 million
04/01/2024$1.22$1.22$1.25$1.2061,457 shs$288.20 million
03/29/2024$1.22$1.22$1.24$1.19156,202 shs$288.20 million
03/28/2024$1.19$1.22
+2.95%		$1.24$1.19155,736 shs$288.20 million
03/27/2024$1.19$1.19$1.22$1.1891,233 shs$279.93 million
03/26/2024$1.25$1.19
-5.20%		$1.25$1.18145,180 shs$279.93 million
03/25/2024$1.15$1.25
+8.70%		$1.26$1.15302,152 shs$295.29 million
03/22/2024$1.20$1.16
-3.75%		$1.21$1.15360,937 shs$272.85 million
03/21/2024$1.22$1.20
-1.64%		$1.25$1.20193,045 shs$283.48 million
03/20/2024$1.22$1.22
+0.41%		$1.24$1.21189,383 shs$288.20 million
03/19/2024$1.28$1.22
-4.71%		$1.26$1.20235,467 shs$287.02 million
03/18/2024$1.30$1.28
-1.92%		$1.33$1.26237,755 shs$301.19 million
03/15/2024$1.29$1.29
+0.39%		$1.35$1.25177,030 shs$304.74 million
03/14/2024$1.38$1.29
-6.88%		$1.38$1.26307,686 shs$303.55 million
03/13/2024$1.51$1.38
-8.31%		$1.49$1.36352,879 shs$326.00 million
03/12/2024$1.47$1.51
+2.38%		$1.57$1.49333,942 shs$355.53 million
03/11/2024$1.40$1.47
+5.00%		$1.49$1.40403,960 shs$347.26 million
03/08/2024$1.34$1.40
+4.48%		$1.41$1.34215,350 shs$330.72 million
03/07/2024$1.37$1.34
-2.19%		$1.40$1.31280,671 shs$316.55 million
03/06/2024$1.25$1.37
+9.60%		$1.40$1.27471,837 shs$323.64 million
03/05/2024$1.31$1.25
-4.21%		$1.32$1.20444,580 shs$295.29 million
03/04/2024$1.16$1.31
+12.50%		$1.33$1.15895,148 shs$308.28 million
03/01/2024$1.16$1.16
+0.43%		$1.23$1.12242,039 shs$274.03 million
02/29/2024$1.28$1.16
-9.41%		$1.25$1.112.38 million shs$272.84 million

Related Companies:
This page (NYSE:DDL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders