PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.49	56.04	53.31	56.04	56.04	4.92%	4,750
Feb 5, 2026	54.30	54.30	53.41	53.41	53.41	4.01%	12,029
Feb 4, 2026	54.05	54.05	51.35	51.35	51.35	-4.38%	5,324
Feb 3, 2026	54.06	55.02	53.70	53.70	53.70	-0.56%	16,765
Feb 2, 2026	53.80	54.38	53.75	54.00	54.00	1.68%	243
Jan 30, 2026	53.50	53.75	53.11	53.11	53.11	0.38%	6,501
Jan 29, 2026	53.94	54.03	52.91	52.91	52.91	-0.92%	13,316
Jan 28, 2026	55.63	55.73	53.40	53.40	53.40	-2.91%	12,955
Jan 27, 2026	56.30	56.30	55.00	55.00	55.00	-2.05%	23,531
Jan 26, 2026	56.04	56.72	55.51	56.15	56.15	3.37%	14,085
Jan 23, 2026	56.61	57.00	54.32	54.32	54.32	-2.13%	7,922
Jan 22, 2026	56.99	57.11	55.50	55.50	55.50	-1.09%	505
Jan 21, 2026	57.91	58.26	56.11	56.11	56.11	0.14%	10,348
Jan 20, 2026	55.55	56.33	54.73	56.03	56.03	-0.66%	8,965
Jan 19, 2026	59.12	59.12	56.40	56.40	56.40	-1.00%	256
Jan 16, 2026	58.51	58.94	56.84	56.97	56.97	-0.77%	14,167
Jan 15, 2026	58.20	58.20	57.41	57.41	57.41	-1.36%	19,157
Jan 14, 2026	59.01	59.01	57.42	58.20	58.20	-2.51%	21,627
Jan 13, 2026	60.13	60.98	59.70	59.70	59.70	-5.79%	38,400
Jan 12, 2026	65.71	65.71	63.36	63.37	63.37	-1.52%	21,311
Jan 9, 2026	64.59	65.40	64.06	64.35	64.35	-1.42%	6,967
Jan 8, 2026	65.96	65.96	64.08	65.28	65.28	0.43%	2,791
Jan 7, 2026	65.45	65.61	65.00	65.00	65.00	-0.99%	3,596
Jan 6, 2026	64.81	67.22	64.29	65.65	65.65	2.56%	8,859
Jan 5, 2026	63.85	64.74	63.31	64.01	64.01	0.25%	19,034
Jan 2, 2026	62.77	63.85	62.77	63.85	63.85	4.78%	14,268
Dec 30, 2025	63.43	63.44	60.94	60.94	60.94	-4.05%	2,272
Dec 29, 2025	63.61	63.61	63.16	63.51	63.51	0.32%	2,057
Dec 26, 2025	63.25	64.15	63.00	63.31	63.31	4.44%	7,639
Dec 23, 2025	62.57	62.57	60.62	60.62	60.62	-2.93%	284
Dec 22, 2025	62.00	63.51	61.86	62.45	62.45	2.36%	679
Dec 19, 2025	62.58	62.58	60.91	61.01	61.01	5.17%	4,036
Dec 18, 2025	58.63	58.92	58.01	58.01	58.01	1.13%	4,167
Dec 17, 2025	59.88	59.88	57.36	57.36	57.36	-3.32%	12,091
Dec 16, 2025	59.22	59.71	58.62	59.33	59.33	-0.79%	20,597
Dec 15, 2025	60.36	60.49	59.80	59.80	59.80	-1.16%	2,312
Dec 12, 2025	60.50	60.74	60.00	60.50	60.50	-0.30%	5,700
Dec 11, 2025	62.75	62.75	60.23	60.68	60.68	-2.32%	6,748
Dec 10, 2025	62.21	63.00	61.95	62.12	62.12	-1.60%	8,539
Dec 9, 2025	63.19	63.71	62.93	63.13	63.13	-0.79%	27,601
Dec 8, 2025	63.93	64.13	63.42	63.63	63.63	2.63%	5,838
Dec 5, 2025	62.77	64.43	62.00	62.00	62.00	1.36%	3,463
Dec 4, 2025	62.07	62.07	61.17	61.17	61.17	-1.45%	6,939
Dec 3, 2025	62.93	62.96	62.07	62.07	62.07	0.99%	7,120
Dec 2, 2025	63.49	63.49	61.46	61.46	61.46	-3.04%	1,157
Dec 1, 2025	60.27	64.07	60.27	63.39	63.39	3.06%	3,269
Nov 28, 2025	62.46	62.49	61.51	61.51	61.51	0.84%	1,754
Nov 27, 2025	60.23	64.98	60.23	61.00	61.00	-0.65%	6,210
Nov 26, 2025	61.99	62.96	61.40	61.40	61.40	2.71%	29,327
Nov 25, 2025	61.90	61.90	59.78	59.78	59.78	-2.05%	1,738