Dingdong (Cayman) Limited (DDL) Stock Price History

Historical prices from 2021 to 2026

$2.04+0.02 (+0.99%)close Jul 7

Returns

1M: -15.4%
3M: -21.2%
YTD: -23.3%
1Y: -3.8%
3Y: -11.9%
5Y: -40.0%

ATH$46.00Jun 2021-95.6%

ATL$1.07Jan 2024pre-split

Avg Vol (50D)450K/ day

52-Week Range$1.65 — $3.41

LowCurrent: $2.04High

Loading 10-year price history...

DDL Historical Performance

1 YearTotal Return

-3.8%

Price: -3.8%

3 YearsTotal Return

-31.5%

CAGR: -11.9%

Price: -31.5%

5 YearsTotal Return

-92.2%

CAGR: -40.0%

Price: -92.2%

YTD

-23.3%

DDL Annual Returns

Year-by-year price performance · 2021–2026

Best+121.6%2024

Worst-71.6%2022

Up years2/6

2021-31.3%

2022-71.6%

2023-66.1%

2024+121.6%

2025-23.1%

2026+6.8%

2021 annual price return: -31.3%
2022 annual price return: -71.6%
2023 annual price return: -66.1%
2024 annual price return: +121.6%
2025 annual price return: -23.1%
2026 annual price return: +6.8%

LessMore

DDL Stock Price Trajectory (2021–2026)

As of July 8, 2026, Dingdong (Cayman) Limited (DDL) trades at $2.04, representing a -3.8% return over the past year. The stock has delivered a -92.2% total return over five years (-40.0% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $46.00 on June 30, 2021. From this peak, DDL has corrected -95.6%, currently trading 15% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Defensive sector peers MNSO (-36.8% 1Y), JD (-17.3% 1Y), and PDD (-21.6% 1Y), DDL has outperformed the peer group average. Compare DDL vs MNSO →

DDL Historical Price Data · from 2021

Rows 1–50 of 1,261

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	2.03	2.07	1.97	2.04	542K	+0.99%
2026-07-06	1.96	2.06	1.96	2.02	355K	+4.12%
2026-07-02	1.98	2.02	1.93	1.94	270K	-2.02%
2026-07-01	1.91	1.99	1.89	1.98	859K	+2.59%
2026-06-30	1.95	1.98	1.91	1.93	393K	+0.52%
2026-06-29	1.91	1.95	1.91	1.92	45K	+0.52%
2026-06-26	1.87	1.96	1.87	1.91	12K	+2.69%
2026-06-25	2.04	2.04	1.86	1.86	640K	-9.27%
2026-06-24	2.00	2.07	1.98	2.05	435K	+4.06%
2026-06-23	2.00	2.03	1.97	1.97	478K	-1.50%
2026-06-22	2.00	2.05	1.90	2.00	1.77M	-2.44%
2026-06-18	2.23	2.24	2.05	2.05	1.34M	-8.48%
2026-06-17	2.29	2.29	2.23	2.24	749K	-1.75%
2026-06-16	2.37	2.37	2.27	2.28	714K	-3.80%
2026-06-15	2.43	2.45	2.36	2.37	178K	-1.66%
2026-06-12	2.46	2.48	2.40	2.41	348K	-1.63%
2026-06-11	2.49	2.52	2.44	2.45	529K	-2.39%
2026-06-10	2.47	2.59	2.47	2.51	626K	+1.62%
2026-06-09	2.44	2.50	2.40	2.47	612K	+2.49%
2026-06-08	2.43	2.50	2.40	2.41	618K	-1.63%
2026-06-05	2.51	2.51	2.45	2.45	352K	-2.00%
2026-06-04	2.51	2.53	2.49	2.50	384K	-0.40%
2026-06-03	2.54	2.54	2.50	2.51	450K	+0.40%
2026-06-02	2.53	2.54	2.50	2.50	367K	-0.79%
2026-06-01	2.50	2.53	2.50	2.52	200K	0.00%
2026-05-29	2.56	2.58	2.52	2.52	149K	-2.33%
2026-05-28	2.62	2.62	2.58	2.58	299K	-1.90%
2026-05-27	2.61	2.67	2.59	2.63	468K	+1.15%
2026-05-26	2.54	2.69	2.54	2.60	711K	+1.96%
2026-05-22	2.50	2.61	2.49	2.55	8K	-1.16%
2026-05-21	2.59	2.66	2.55	2.58	470K	-0.39%
2026-05-20	2.60	2.61	2.54	2.59	326K	+0.39%
2026-05-19	2.51	2.63	2.50	2.58	367K	+2.38%
2026-05-18	2.48	2.53	2.45	2.52	448K	+1.20%
2026-05-15	2.55	2.55	2.48	2.49	333K	-3.86%
2026-05-14	2.53	2.63	2.50	2.59	460K	+0.78%
2026-05-13	2.54	2.57	2.52	2.57	290K	+0.78%
2026-05-12	2.51	2.60	2.42	2.55	819K	+2.41%
2026-05-11	2.53	2.54	2.47	2.49	450K	-2.35%
2026-05-08	2.61	2.62	2.55	2.55	256K	-1.73%
2026-05-07	2.62	2.62	2.58	2.60	266K	-0.19%
2026-05-06	2.57	2.61	2.56	2.60	125K	+0.78%
2026-05-05	2.54	2.58	2.54	2.58	114K	+1.98%
2026-05-04	2.57	2.58	2.53	2.53	197K	-2.32%
2026-05-01	2.59	2.60	2.56	2.59	201K	0.00%
2026-04-30	2.51	2.60	2.51	2.59	397K	+3.60%
2026-04-29	2.57	2.58	2.50	2.50	734K	-2.34%
2026-04-28	2.54	2.58	2.54	2.56	159K	+0.39%
2026-04-27	2.57	2.57	2.55	2.55	181K	-1.16%
2026-04-24	2.68	2.68	2.56	2.58	181K	-1.15%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

DDL — Frequently Asked Questions

Quick answers to the most common questions about buying DDL stock.

How has DDL stock performed recently?

DDL declined -3.8% over the past year, below its 5-year annualized CAGR of -40.0%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is DDL's all-time high price?

Dingdong (Cayman) Limited reached $46.00 on 2021-06-30. The 52-week high is $3.41. Current 1-year return of -3.8% places the stock further from historical peaks.

Where can I download DDL historical price data?

This page provides DDL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

DDL Stock Price Trajectory (2021–2026)

When compared to Consumer Defensive sector peers MNSO (-36.8% 1Y), JD (-17.3% 1Y), and PDD (-21.6% 1Y), DDL has outperformed the peer group average. Compare DDL vs MNSO →

Date

Open

High

Low

Volume

Change %

2026-07-07

2.03

2.07

1.97

2.04

542K

+0.99%

2026-07-06

1.96

2.06

1.96

2.02

355K

+4.12%

2026-07-02

1.98

2.02

1.93

1.94

270K

-2.02%

2026-07-01

1.91

1.99

1.89

1.98

859K

+2.59%

2026-06-30

1.95

1.98

1.91

1.93

393K

+0.52%

2026-06-29

1.91

1.95

1.91

1.92

45K

+0.52%

2026-06-26

1.87

1.96

1.87

1.91

12K

+2.69%

2026-06-25

2.04

1.86

640K

-9.27%

2026-06-24

2.00

2.07

1.98

2.05

435K

+4.06%

2026-06-23

2.00

2.03

1.97

478K

-1.50%

2026-06-22

2.00

2.05

1.90

2.00

1.77M

-2.44%

2026-06-18

2.23

2.24

2.05

1.34M

-8.48%

2026-06-17

2.29

2.23

2.24

749K

-1.75%

2026-06-16

2.37

2.27

2.28

714K

-3.80%

2026-06-15

2.43

2.45

2.36

2.37

178K

-1.66%

2026-06-12

2.46

2.48

2.40

2.41

348K

-1.63%

2026-06-11

2.49

2.52

2.44

2.45

529K

-2.39%

2026-06-10

2.47

2.59

2.47

2.51

626K

+1.62%

2026-06-09

2.44

2.50

2.40

2.47

612K

+2.49%

2026-06-08

2.43

2.50

2.40

2.41

618K

-1.63%

2026-06-05

2.51

2.45

352K

-2.00%

2026-06-04

2.51

2.53

2.49

2.50

384K

-0.40%

2026-06-03

2.54

2.50

2.51

450K

+0.40%

2026-06-02

2.53

2.54

2.50

367K

-0.79%

2026-06-01

2.50

2.53

2.50

2.52

200K

0.00%

2026-05-29

2.56

2.58

2.52

149K

-2.33%

2026-05-28

2.62

2.58

299K

-1.90%

2026-05-27

2.61

2.67

2.59

2.63

468K

+1.15%

2026-05-26

2.54

2.69

2.54

2.60

711K

+1.96%

2026-05-22

2.50

2.61

2.49

2.55

-1.16%

2026-05-21

2.59

2.66

2.55

2.58

470K

-0.39%

2026-05-20

2.60

2.61

2.54

2.59

326K

+0.39%

2026-05-19

2.51

2.63

2.50

2.58

367K

+2.38%

2026-05-18

2.48

2.53

2.45

2.52

448K

+1.20%

2026-05-15

2.55

2.48

2.49

333K

-3.86%

2026-05-14

2.53

2.63

2.50

2.59

460K

+0.78%

2026-05-13

2.54

2.57

2.52

2.57

290K

+0.78%

2026-05-12

2.51

2.60

2.42

2.55

819K

+2.41%

2026-05-11

2.53

2.54

2.47

2.49

450K

-2.35%

2026-05-08

2.61

2.62

2.55

256K

-1.73%

2026-05-07

2.62

2.58

2.60

266K

-0.19%

2026-05-06

2.57

2.61

2.56

2.60

125K

+0.78%

2026-05-05

2.54

2.58

2.54

2.58

114K

+1.98%

2026-05-04

2.57

2.58

2.53

197K

-2.32%

2026-05-01

2.59

2.60

2.56

2.59

201K

0.00%

2026-04-30

2.51

2.60

2.51

2.59

397K

+3.60%

2026-04-29

2.57

2.58

2.50

734K

-2.34%

2026-04-28

2.54

2.58

2.54

2.56

159K

+0.39%

2026-04-27

2.57

2.55

181K

-1.16%

2026-04-24

2.68

2.56

2.58

181K

-1.15%

Dingdong (Cayman) Limited (DDL) Stock Price History

DDL Historical Performance

DDL Annual Returns

Download Historical Data

DDL Stock Price Trajectory (2021–2026)

DDL Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Dingdong (Cayman) Limited (DDL) Stock Price History

DDL Historical Performance

DDL Annual Returns

Download Historical Data

DDL Stock Price Trajectory (2021–2026)

DDL Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison