PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
102.98
-16.26 (-13.64%)
At close: May 27, 2025, 4:00 PM
102.30
-0.68 (-0.66%)
After-hours: May 27, 2025, 7:59 PM EDT

PDD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202598.22103.2097.32102.98102.98-13.64%50,890,367
May 23, 2025116.44119.40116.44119.24119.24-0.47%7,592,449
May 22, 2025116.00120.00115.47119.80119.803.10%6,344,382
May 21, 2025117.12118.44115.58116.20116.20-1.01%4,794,678
May 20, 2025117.94119.96116.33117.38117.38-0.90%4,983,624
May 19, 2025116.00118.74115.56118.45118.450.71%5,279,404
May 16, 2025119.16119.51117.50117.61117.61-0.20%4,360,974
May 15, 2025115.63117.92114.25117.84117.84-0.88%8,446,803
May 14, 2025121.84122.99117.27118.89118.89-0.47%6,947,387
May 13, 2025116.82121.89115.55119.45119.452.64%9,821,436
May 12, 2025117.46120.09116.01116.38116.386.14%15,852,788
May 9, 2025110.06111.66108.85109.65109.65-0.23%3,849,518
May 8, 2025110.13111.30109.39109.90109.900.47%4,611,975
May 7, 2025109.49109.72108.33109.39109.39-1.73%5,596,945
May 6, 2025109.85112.56109.76111.32111.320.42%4,666,939
May 5, 2025108.53111.17107.82110.85110.85-0.06%4,139,840
May 2, 2025109.90111.61109.09110.92110.924.67%9,152,557
May 1, 2025106.36107.04105.16105.97105.970.38%3,633,165
Apr 30, 2025102.93105.68102.81105.57105.571.36%5,047,492
Apr 29, 2025103.32105.10103.14104.15104.151.03%5,115,792
Apr 28, 2025103.66105.17101.89103.09103.09-0.88%4,638,334
Apr 25, 2025102.92104.12102.15104.01104.010.72%5,063,331
Apr 24, 202599.99103.8298.76103.27103.272.83%8,587,215
Apr 23, 2025102.14105.71100.32100.43100.432.13%14,258,233
Apr 22, 202596.68100.7895.6498.3498.344.22%11,911,018
Apr 21, 202593.1394.5592.6894.3694.360.72%6,707,489
Apr 17, 202593.7594.2492.2793.6993.691.45%10,680,948
Apr 16, 202592.3993.4191.5392.3592.35-1.83%11,762,185
Apr 15, 202595.0096.5493.6994.0794.07-0.75%9,641,559
Apr 14, 202593.3799.1093.3794.7894.784.73%20,237,475
Apr 11, 202589.4591.9887.9790.5090.502.43%21,119,886
Apr 10, 202594.3594.3587.1188.3588.35-6.16%22,545,057
Apr 9, 202590.2695.5588.3794.1594.150.18%36,707,654
Apr 8, 2025101.48101.5491.9193.9893.98-6.03%22,995,864
Apr 7, 202598.55106.8096.42100.01100.01-4.03%21,567,637
Apr 4, 2025105.00105.9999.20104.21104.21-8.32%25,239,688
Apr 3, 2025111.99115.05111.29113.67113.67-4.54%11,753,048
Apr 2, 2025121.83122.00117.44119.07119.07-2.55%8,661,403
Apr 1, 2025119.23125.40119.18122.19122.193.24%7,069,274
Mar 31, 2025118.84119.28117.29118.35118.35-1.74%6,751,896
Mar 28, 2025122.28122.40119.03120.45120.45-3.14%6,961,724
Mar 27, 2025122.00124.99121.25124.36124.361.54%6,137,868
Mar 26, 2025125.26125.40120.40122.47122.47-2.22%8,303,262
Mar 25, 2025126.79128.60124.78125.25125.25-2.24%7,827,945
Mar 24, 2025128.49129.35125.81128.12128.121.17%6,679,408
Mar 21, 2025127.47127.83123.27126.64126.64-3.27%13,463,643
Mar 20, 2025122.62131.52119.10130.92130.923.97%33,353,946
Mar 19, 2025129.22129.36123.16125.92125.92-0.69%13,343,538
Mar 18, 2025128.00128.92125.88126.79126.79-1.64%8,165,811
Mar 17, 2025123.00130.01122.87128.90128.905.19%10,578,098