PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
110.85
-0.07 (-0.06%)
May 5, 2025, 4:00 PM EDT - Market closed
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 108.53 | 111.17 | 107.82 | 110.85 | 110.85 | -0.06% | 4,103,209 |
| May 2, 2025 | 109.90 | 111.61 | 109.09 | 110.92 | 110.92 | 4.67% | 9,152,557 |
| May 1, 2025 | 106.36 | 107.04 | 105.16 | 105.97 | 105.97 | 0.38% | 3,633,165 |
| Apr 30, 2025 | 102.93 | 105.68 | 102.81 | 105.57 | 105.57 | 1.36% | 5,047,492 |
| Apr 29, 2025 | 103.32 | 105.10 | 103.14 | 104.15 | 104.15 | 1.03% | 5,115,792 |
| Apr 28, 2025 | 103.66 | 105.17 | 101.89 | 103.09 | 103.09 | -0.88% | 4,638,334 |
| Apr 25, 2025 | 102.92 | 104.12 | 102.15 | 104.01 | 104.01 | 0.72% | 5,063,331 |
| Apr 24, 2025 | 99.99 | 103.82 | 98.76 | 103.27 | 103.27 | 2.83% | 8,587,215 |
| Apr 23, 2025 | 102.14 | 105.71 | 100.32 | 100.43 | 100.43 | 2.13% | 14,258,233 |
| Apr 22, 2025 | 96.68 | 100.78 | 95.64 | 98.34 | 98.34 | 4.22% | 11,911,018 |
| Apr 21, 2025 | 93.13 | 94.55 | 92.68 | 94.36 | 94.36 | 0.72% | 6,707,489 |
| Apr 17, 2025 | 93.75 | 94.24 | 92.27 | 93.69 | 93.69 | 1.45% | 10,680,948 |
| Apr 16, 2025 | 92.39 | 93.41 | 91.53 | 92.35 | 92.35 | -1.83% | 11,762,185 |
| Apr 15, 2025 | 95.00 | 96.54 | 93.69 | 94.07 | 94.07 | -0.75% | 9,641,559 |
| Apr 14, 2025 | 93.37 | 99.10 | 93.37 | 94.78 | 94.78 | 4.73% | 20,237,475 |
| Apr 11, 2025 | 89.45 | 91.98 | 87.97 | 90.50 | 90.50 | 2.43% | 21,119,886 |
| Apr 10, 2025 | 94.35 | 94.35 | 87.11 | 88.35 | 88.35 | -6.16% | 22,545,057 |
| Apr 9, 2025 | 90.26 | 95.55 | 88.37 | 94.15 | 94.15 | 0.18% | 36,707,654 |
| Apr 8, 2025 | 101.48 | 101.54 | 91.91 | 93.98 | 93.98 | -6.03% | 22,995,864 |
| Apr 7, 2025 | 98.55 | 106.80 | 96.42 | 100.01 | 100.01 | -4.03% | 21,567,637 |
| Apr 4, 2025 | 105.00 | 105.99 | 99.20 | 104.21 | 104.21 | -8.32% | 25,239,688 |
| Apr 3, 2025 | 111.99 | 115.05 | 111.29 | 113.67 | 113.67 | -4.54% | 11,753,048 |
| Apr 2, 2025 | 121.83 | 122.00 | 117.44 | 119.07 | 119.07 | -2.55% | 8,661,403 |
| Apr 1, 2025 | 119.23 | 125.40 | 119.18 | 122.19 | 122.19 | 3.24% | 7,069,274 |
| Mar 31, 2025 | 118.84 | 119.28 | 117.29 | 118.35 | 118.35 | -1.74% | 6,751,896 |
| Mar 28, 2025 | 122.28 | 122.40 | 119.03 | 120.45 | 120.45 | -3.14% | 6,961,724 |
| Mar 27, 2025 | 122.00 | 124.99 | 121.25 | 124.36 | 124.36 | 1.54% | 6,137,868 |
| Mar 26, 2025 | 125.26 | 125.40 | 120.40 | 122.47 | 122.47 | -2.22% | 8,303,262 |
| Mar 25, 2025 | 126.79 | 128.60 | 124.78 | 125.25 | 125.25 | -2.24% | 7,827,945 |
| Mar 24, 2025 | 128.49 | 129.35 | 125.81 | 128.12 | 128.12 | 1.17% | 6,679,408 |
| Mar 21, 2025 | 127.47 | 127.83 | 123.27 | 126.64 | 126.64 | -3.27% | 13,463,643 |
| Mar 20, 2025 | 122.62 | 131.52 | 119.10 | 130.92 | 130.92 | 3.97% | 33,353,946 |
| Mar 19, 2025 | 129.22 | 129.36 | 123.16 | 125.92 | 125.92 | -0.69% | 13,343,538 |
| Mar 18, 2025 | 128.00 | 128.92 | 125.88 | 126.79 | 126.79 | -1.64% | 8,165,811 |
| Mar 17, 2025 | 123.00 | 130.01 | 122.87 | 128.90 | 128.90 | 5.19% | 10,578,098 |
| Mar 14, 2025 | 123.30 | 123.84 | 121.90 | 122.54 | 122.54 | 3.18% | 7,174,515 |
| Mar 13, 2025 | 117.14 | 120.22 | 116.98 | 118.76 | 118.76 | 0.76% | 5,684,279 |
| Mar 12, 2025 | 117.77 | 119.43 | 117.01 | 117.86 | 117.86 | -0.10% | 5,638,461 |
| Mar 11, 2025 | 117.59 | 118.66 | 115.09 | 117.98 | 117.98 | 2.03% | 6,494,226 |
| Mar 10, 2025 | 118.06 | 118.19 | 113.34 | 115.63 | 115.63 | -3.58% | 7,719,187 |
| Mar 7, 2025 | 120.22 | 122.98 | 118.50 | 119.92 | 119.92 | 0.08% | 5,716,987 |
| Mar 6, 2025 | 121.98 | 124.39 | 118.88 | 119.82 | 119.82 | -0.32% | 7,148,308 |
| Mar 5, 2025 | 117.56 | 121.40 | 116.60 | 120.21 | 120.21 | 6.00% | 8,997,269 |
| Mar 4, 2025 | 112.00 | 114.04 | 110.04 | 113.41 | 113.41 | 0.72% | 6,554,781 |
| Mar 3, 2025 | 113.59 | 115.96 | 112.04 | 112.60 | 112.60 | -0.96% | 5,970,769 |
| Feb 28, 2025 | 113.37 | 115.56 | 112.00 | 113.69 | 113.69 | -4.20% | 10,443,138 |
| Feb 27, 2025 | 119.52 | 121.74 | 116.81 | 118.68 | 118.68 | -0.91% | 7,667,745 |
| Feb 26, 2025 | 124.70 | 125.30 | 119.71 | 119.77 | 119.77 | 0.50% | 8,827,107 |
| Feb 25, 2025 | 120.58 | 121.70 | 117.84 | 119.17 | 119.17 | -0.50% | 8,816,058 |
| Feb 24, 2025 | 125.16 | 125.29 | 118.37 | 119.77 | 119.77 | -8.81% | 19,582,789 |