Dingdong ADR (DDL) Historical Stock Data
1.26 ↑0.03 (2.44%)
As of April 26, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, DDL is down -0.82% a day on average. There have been 12 days where Dingdong ADR closed green and 18 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.38 | 613.87K |
| 2024-04-25 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.25 | 58.52K |
| 2024-04-24 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.26 | 118.40K |
| 2024-04-23 | 1.12 | 1.22 | ↑$0.10 (8.93%) | 1.12 | 1.24 | 374.94K |
| 2024-04-22 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.19 | 87.18K |
| 2024-04-19 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.10 | 1.19 | 200.02K |
| 2024-04-18 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.08 | 1.20 | 445.59K |
| 2024-04-17 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.20 | 226.09K |
| 2024-04-16 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.12 | 1.18 | 155.64K |
| 2024-04-15 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.14 | 1.24 | 149.25K |
| 2024-04-12 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.11 | 1.31 | 598.54K |
| 2024-04-11 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.30 | 1.36 | 123.06K |
| 2024-04-10 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.27 | 1.40 | 84.07K |
| 2024-04-09 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.33 | 106.57K |
| 2024-04-08 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.36 | 135.21K |
| 2024-04-05 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.31 | 63.77K |
| 2024-04-04 | 1.39 | 1.25 | ↓$0.14 (-10.07%) | 1.25 | 1.39 | 146.99K |
| 2024-04-03 | 1.26 | 1.35 | ↑$0.09 (7.14%) | 1.25 | 1.40 | 297.91K |
| 2024-04-02 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.20 | 1.32 | 157.01K |
| 2024-04-01 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 63.41K |
| 2024-03-28 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.19 | 1.24 | 156.20K |
| 2024-03-27 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 91.23K |
| 2024-03-26 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.18 | 1.25 | 145.27K |
| 2024-03-25 | 1.16 | 1.25 | ↑$0.09 (7.76%) | 1.15 | 1.27 | 302.15K |
| 2024-03-22 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.21 | 360.95K |
| 2024-03-21 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.25 | 197.71K |
| 2024-03-20 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.24 | 189.38K |
| 2024-03-19 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.26 | 235.47K |
| 2024-03-18 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.26 | 1.33 | 237.81K |
| 2024-03-15 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.25 | 1.35 | 177.05K |
Create an account or log in to view more rows.
$DDL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DDL pressure
$DDL Let it go...
$DDL cup and handle forming
$DDL wow! I sold too early
$DDL is going to have a run next month
$DDL COME ON!!! Ugh!
$DDL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DDL Pamp it higher...
$DDL why spike ?