Dingdong (Cayman) Limited
DDLNYSEConsumer Defensive● Active
$2.46
+$0.01(+0.20%)
Market Cap$531510016
P/E Ratio—
52W High$3.41
52W Low$1.65
Dingdong (Cayman) Limited（DDL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ddl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.00
Jun 30, 2021
-94.7% from here
5-Year Low5Y
$1.07
Jan 17, 2024
+129.4% from low
IPO Priceadj.
$23.52
Jun 29, 2021
-89.6% since IPO
1 Year Ago
$2.09
Jun 9, 2025
+17.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DDL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.46 | $2.46 | $2.42 | $2.45 | $2.45 | 67K | -0.61% |
| Jun 5, 2026 | $2.46 | $2.51 | $2.45 | $2.45 | $2.45 | 354K | -0.41% |
| Jun 4, 2026 | $2.51 | $2.53 | $2.49 | $2.50 | $2.50 | 384K | -0.40% |
| Jun 3, 2026 | $2.54 | $2.54 | $2.50 | $2.51 | $2.51 | 451K | -1.18% |
| Jun 2, 2026 | $2.52 | $2.54 | $2.50 | $2.50 | $2.50 | 367K | -0.79% |
| Jun 1, 2026 | $2.50 | $2.53 | $2.49 | $2.52 | $2.52 | 200K | +0.80% |
| May 29, 2026 | $2.56 | $2.58 | $2.52 | $2.52 | $2.52 | 155K | -1.56% |
| May 28, 2026 | $2.60 | $2.62 | $2.57 | $2.58 | $2.58 | 299K | -0.77% |
| May 27, 2026 | $2.60 | $2.67 | $2.59 | $2.63 | $2.63 | 474K | +1.15% |
| May 26, 2026 | $2.54 | $2.69 | $2.54 | $2.60 | $2.60 | 711K | +2.36% |
| May 22, 2026 | $2.50 | $2.61 | $2.49 | $2.55 | $2.55 | 498K | +2.00% |
| May 21, 2026 | $2.66 | $2.66 | $2.55 | $2.58 | $2.58 | 471K | -3.01% |
| May 20, 2026 | $2.60 | $2.61 | $2.54 | $2.59 | $2.59 | 331K | -0.38% |
| May 19, 2026 | $2.50 | $2.63 | $2.50 | $2.58 | $2.58 | 375K | +3.20% |
| May 18, 2026 | $2.48 | $2.53 | $2.45 | $2.52 | $2.52 | 456K | +1.61% |
| May 15, 2026 | $2.55 | $2.55 | $2.48 | $2.49 | $2.49 | 333K | -2.35% |
| May 14, 2026 | $2.54 | $2.63 | $2.50 | $2.59 | $2.59 | 461K | +1.97% |
| May 13, 2026 | $2.54 | $2.57 | $2.52 | $2.57 | $2.57 | 296K | +1.18% |
| May 12, 2026 | $2.51 | $2.61 | $2.41 | $2.55 | $2.55 | 819K | +1.59% |
| May 11, 2026 | $2.53 | $2.55 | $2.47 | $2.49 | $2.49 | 632K | -1.58% |
Showing 1–20 of 1,241 records
Annual Stock Price Performance · DDL
Jan 1 → Dec 31 · 6 years2026-1.8%$2.49 → $2.44
-1.8%
2025-24.1%$3.28 → $2.49
-24.1%
2024+118.7%$1.50 → $3.28
+118.7%
2023-65.7%$4.38 → $1.50
-65.7%
2022-74.1%$16.46 → $4.27
-74.1%
2021-42.2%$28.00 → $16.17
-42.2%
Best Year2024 · +118.7%
Worst Year2022 · -74.1%
Positive Years1 / 6
Avg Annual Return-14.9%
6Y Total Return-91.3%
6Y CAGR~-33.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in DDL?
If you invested $1,000 in DDL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$104
Total Return-89.6%
CAGR~-36.4% / yr
Profit$-896
Based on Jun 29, 2021 · $23.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dingdong (Cayman) Limited（DDL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DDL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DDL 历史股价FMP 日线复权 OHLCV