tiprankstipranks
Dingdong (DDL)
NYSE:DDL
US Market
Want to see DDL full AI Analyst Report?

Dingdong (DDL) Historical Prices

97 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.15
2.18
2.10
2.16
2.16
+0.47%
188,479
0.47
Sep 09, 2026
2.21
2.21
2.13
2.15
2.15
-2.27%
302,425
0.74
Sep 08, 2026
2.26
2.27
2.19
2.20
2.20
-2.65%
461,430
1.12
Sep 07, 2026
2.26
2.29
2.24
2.26
2.26
0.00%
0
0.00
Sep 04, 2026
2.26
2.29
2.24
2.26
2.26
0.00%
99,043
0.23
Sep 03, 2026
2.25
2.26
2.23
2.26
2.26
0.00%
153,287
0.36
Sep 02, 2026
2.31
2.31
2.26
2.26
2.26
-1.74%
137,305
0.32
Sep 01, 2026
2.27
2.33
2.23
2.30
2.30
+1.77%
201,900
0.46
Aug 31, 2026
2.29
2.31
2.26
2.26
2.26
-0.44%
150,546
0.34
Aug 28, 2026
2.23
2.30
2.23
2.27
2.27
+1.79%
207,351
0.47
Aug 27, 2026
2.29
2.31
2.22
2.23
2.23
-2.62%
232,558
0.53
Aug 26, 2026
2.30
2.31
2.27
2.29
2.29
-0.87%
189,714
0.43
Aug 25, 2026
2.39
2.39
2.24
2.31
2.31
-2.12%
379,040
0.85
Aug 24, 2026
2.45
2.47
2.32
2.36
2.36
-4.45%
282,838
0.63
Aug 21, 2026
2.37
2.50
2.35
2.47
2.47
+4.66%
370,786
0.82
Aug 20, 2026
2.29
2.39
2.20
2.36
2.36
+3.06%
510,993
1.13
Aug 19, 2026
2.22
2.32
2.22
2.29
2.29
+1.78%
433,992
0.96
Aug 18, 2026
2.31
2.31
2.23
2.25
2.25
-1.75%
392,168
0.87
Aug 17, 2026
2.38
2.44
2.27
2.29
2.29
-4.18%
717,514
1.60
Aug 14, 2026
2.35
2.43
2.33
2.39
2.39
+2.14%
241,728
0.54
Aug 13, 2026
2.39
2.40
2.30
2.34
2.34
+0.43%
228,739
0.51
Aug 12, 2026
2.35
2.36
2.30
2.33
2.33
+0.87%
233,553
0.52
Aug 11, 2026
2.37
2.38
2.31
2.31
2.31
-2.53%
304,508
0.66
Aug 10, 2026
2.30
2.42
2.28
2.37
2.37
+3.04%
324,412
0.70
Aug 07, 2026
2.24
2.33
2.24
2.30
2.30
+2.68%
139,364
0.30
Aug 06, 2026
2.23
2.26
2.19
2.24
2.24
+0.45%
241,590
0.52
Aug 05, 2026
2.35
2.38
2.23
2.23
2.23
-4.29%
260,261
0.56
Aug 04, 2026
2.48
2.54
2.32
2.33
2.33
-6.05%
246,716
0.53
Aug 03, 2026
2.54
2.64
2.44
2.48
2.48
-3.50%
521,235
1.13
Jul 31, 2026
2.41
2.59
2.40
2.57
2.57
+6.20%
549,694
1.21
Jul 30, 2026
2.39
2.46
2.39
2.42
2.42
+0.83%
486,118
1.07
Jul 29, 2026
2.41
2.42
2.40
2.40
2.40
-0.41%
176,997
0.38
Jul 28, 2026
2.36
2.46
2.36
2.41
2.41
+0.84%
433,064
0.95
Jul 27, 2026
2.40
2.47
2.38
2.39
2.39
-1.24%
309,086
0.68
Jul 24, 2026
2.36
2.45
2.35
2.42
2.42
+1.68%
284,812
0.63
Jul 23, 2026
2.40
2.43
2.37
2.38
2.38
-1.65%
434,259
0.96
Jul 22, 2026
2.37
2.46
2.37
2.42
2.42
+1.26%
716,466
1.61
Jul 21, 2026
2.28
2.40
2.28
2.39
2.39
+4.37%
249,572
0.56
Jul 20, 2026
2.28
2.32
2.26
2.29
2.29
+0.88%
216,119
0.48
Jul 17, 2026
2.28
2.29
2.24
2.27
2.27
-2.16%
201,362
0.45
Jul 16, 2026
2.26
2.35
2.26
2.32
2.32
+1.75%
469,657
1.05
Jul 15, 2026
2.31
2.36
2.28
2.28
2.28
-0.87%
488,708
1.10
Jul 14, 2026
2.24
2.34
2.22
2.30
2.30
+2.68%
439,536
1.00
Jul 13, 2026
2.14
2.26
2.14
2.24
2.24
+3.70%
272,081
0.61
Jul 10, 2026
2.14
2.19
2.11
2.16
2.16
+2.37%
492,222
1.12
Jul 09, 2026
2.00
2.12
2.00
2.11
2.11
+3.43%
378,709
0.85
Jul 08, 2026
2.04
2.09
2.01
2.04
2.04
0.00%
439,603
0.99
Jul 07, 2026
2.03
2.07
1.97
2.04
2.04
+0.99%
546,172
1.25
Jul 06, 2026
1.96
2.05
1.94
2.02
2.02
+4.12%
356,027
0.82
Jul 03, 2026
1.99
2.02
1.93
1.94
1.94
0.00%
0
0.00
Rows:
50