PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	111.20	111.82	108.87	110.06	110.06	-2.99%	7,646,136
Jul 31, 2025	112.03	114.29	110.93	113.45	113.45	0.47%	4,647,477
Jul 30, 2025	114.34	115.69	112.72	112.92	112.92	-2.16%	7,266,837
Jul 29, 2025	116.49	117.10	114.93	115.42	115.42	-1.15%	7,547,463
Jul 28, 2025	118.60	120.84	116.25	116.76	116.76	-1.43%	5,443,191
Jul 25, 2025	116.68	118.69	116.51	118.45	118.45	0.20%	4,987,808
Jul 24, 2025	119.99	121.00	117.28	118.21	118.21	-0.21%	7,485,907
Jul 23, 2025	118.00	121.49	117.90	118.46	118.46	2.97%	12,684,373
Jul 22, 2025	112.87	115.57	111.48	115.04	115.04	3.03%	8,608,206
Jul 21, 2025	109.43	112.67	109.04	111.66	111.66	2.44%	9,333,320
Jul 18, 2025	110.11	111.18	108.65	109.00	109.00	0.97%	10,525,060
Jul 17, 2025	105.15	109.29	104.89	107.95	107.95	2.68%	7,593,354
Jul 16, 2025	104.50	105.86	103.32	105.13	105.13	0.07%	4,297,149
Jul 15, 2025	104.50	106.54	103.65	105.06	105.06	2.59%	6,772,740
Jul 14, 2025	105.69	105.69	102.08	102.41	102.41	-2.38%	6,842,200
Jul 11, 2025	105.16	107.18	104.87	104.91	104.91	-0.06%	4,582,304
Jul 10, 2025	105.48	106.05	104.15	104.97	104.97	-0.03%	3,448,514
Jul 9, 2025	105.99	106.05	103.91	105.00	105.00	-1.23%	4,478,447
Jul 8, 2025	106.83	108.82	106.28	106.31	106.31	1.01%	5,264,163
Jul 7, 2025	102.58	105.70	102.38	105.25	105.25	1.60%	5,216,315
Jul 3, 2025	102.90	104.10	102.66	103.59	103.59	-0.37%	2,746,257
Jul 2, 2025	104.78	104.88	102.92	103.97	103.97	-1.44%	4,246,019
Jul 1, 2025	104.45	105.82	104.40	105.49	105.49	0.79%	3,637,701
Jun 30, 2025	104.43	105.14	102.25	104.66	104.66	-0.46%	5,701,301
Jun 27, 2025	106.03	106.03	104.59	105.14	105.14	-0.58%	4,081,601
Jun 26, 2025	106.81	106.82	103.65	105.75	105.75	-1.30%	4,835,954
Jun 25, 2025	107.86	108.68	106.82	107.14	107.14	-0.02%	4,822,418
Jun 24, 2025	102.74	107.75	102.74	107.16	107.16	5.11%	11,723,986
Jun 23, 2025	100.35	102.00	99.65	101.95	101.95	0.73%	4,732,449
Jun 20, 2025	102.68	102.92	100.45	101.21	101.21	-1.02%	12,508,951
Jun 18, 2025	102.40	103.00	101.56	102.25	102.25	-0.27%	4,371,535
Jun 17, 2025	101.85	103.41	101.54	102.53	102.53	-0.25%	4,466,302
Jun 16, 2025	102.12	103.00	101.42	102.79	102.79	2.20%	6,561,939
Jun 13, 2025	101.66	102.72	100.05	100.58	100.58	-2.76%	7,194,250
Jun 12, 2025	103.00	103.56	102.29	103.43	103.43	0.26%	4,925,392
Jun 11, 2025	103.07	104.26	102.80	103.16	103.16	0.75%	6,255,676
Jun 10, 2025	100.89	102.51	99.02	102.39	102.39	0.76%	5,497,192
Jun 9, 2025	102.00	103.55	101.61	101.62	101.62	1.01%	7,964,178
Jun 6, 2025	99.29	100.84	99.19	100.60	100.60	1.28%	5,484,119
Jun 5, 2025	101.11	101.14	98.91	99.33	99.33	-0.32%	7,657,105
Jun 4, 2025	98.82	101.16	97.83	99.65	99.65	1.34%	9,816,701
Jun 3, 2025	96.40	98.94	95.52	98.33	98.33	1.96%	7,574,915
Jun 2, 2025	96.69	96.72	95.32	96.44	96.44	-0.07%	6,288,209
May 30, 2025	97.56	97.70	95.24	96.51	96.51	-1.81%	17,185,033
May 29, 2025	100.15	101.16	98.11	98.29	98.29	0.42%	15,202,298
May 28, 2025	100.52	100.61	97.49	97.88	97.88	-4.95%	18,974,869
May 27, 2025	98.22	103.20	97.32	102.98	102.98	-13.64%	51,047,424
May 23, 2025	116.44	119.40	116.44	119.24	119.24	-0.47%	7,592,449
May 22, 2025	116.00	120.00	115.47	119.80	119.80	3.10%	6,344,382
May 21, 2025	117.12	118.44	115.58	116.20	116.20	-1.01%	4,794,678