PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
137.76
+3.80 (2.84%)
At close: Oct 27, 2025, 4:00 PM EDT
137.96
+0.20 (0.15%)
After-hours: Oct 27, 2025, 6:55 PM EDT
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 136.62 | 138.75 | 135.81 | 137.76 | - | 2.84% | 8,853,473 |
| Oct 24, 2025 | 134.35 | 134.96 | 133.35 | 133.96 | 133.96 | 0.50% | 5,985,202 |
| Oct 23, 2025 | 131.22 | 133.96 | 130.62 | 133.29 | 133.29 | 2.48% | 7,771,937 |
| Oct 22, 2025 | 130.69 | 132.39 | 128.60 | 130.06 | 130.06 | -0.50% | 4,672,547 |
| Oct 21, 2025 | 131.47 | 131.84 | 129.12 | 130.71 | 130.71 | -0.65% | 3,611,616 |
| Oct 20, 2025 | 129.30 | 132.42 | 128.53 | 131.56 | 131.56 | 2.40% | 8,050,425 |
| Oct 17, 2025 | 125.54 | 130.23 | 125.53 | 128.48 | 128.48 | 0.89% | 6,300,891 |
| Oct 16, 2025 | 128.06 | 128.24 | 126.22 | 127.35 | 127.35 | -0.18% | 3,630,421 |
| Oct 15, 2025 | 128.56 | 129.31 | 126.51 | 127.58 | 127.58 | 0.38% | 4,506,867 |
| Oct 14, 2025 | 125.12 | 128.05 | 124.91 | 127.10 | 127.10 | -0.35% | 5,366,532 |
| Oct 13, 2025 | 128.00 | 129.59 | 126.81 | 127.55 | 127.55 | 2.64% | 9,960,513 |
| Oct 10, 2025 | 130.26 | 132.33 | 122.92 | 124.27 | 124.27 | -5.32% | 21,804,407 |
| Oct 9, 2025 | 133.01 | 133.91 | 130.06 | 131.25 | 131.25 | -1.88% | 8,466,657 |
| Oct 8, 2025 | 133.79 | 135.14 | 133.19 | 133.77 | 133.77 | 0.22% | 5,278,388 |
| Oct 7, 2025 | 134.57 | 134.72 | 132.41 | 133.48 | 133.48 | -0.63% | 4,853,638 |
| Oct 6, 2025 | 134.28 | 135.36 | 132.97 | 134.33 | 134.33 | 0.06% | 6,964,253 |
| Oct 3, 2025 | 135.48 | 135.63 | 132.58 | 134.25 | 134.25 | -0.73% | 7,003,195 |
| Oct 2, 2025 | 135.39 | 136.84 | 134.12 | 135.24 | 135.24 | 0.63% | 8,596,766 |
| Oct 1, 2025 | 133.00 | 135.01 | 132.62 | 134.40 | 134.40 | 1.69% | 9,101,832 |
| Sep 30, 2025 | 132.78 | 134.38 | 131.16 | 132.17 | 132.17 | 1.15% | 12,739,445 |
| Sep 29, 2025 | 132.00 | 133.61 | 130.36 | 130.67 | 130.67 | 0.52% | 8,324,807 |
| Sep 26, 2025 | 129.47 | 131.14 | 128.20 | 129.99 | 129.99 | -0.78% | 5,482,131 |
| Sep 25, 2025 | 130.18 | 131.68 | 129.43 | 131.01 | 131.01 | 0.04% | 4,823,371 |
| Sep 24, 2025 | 131.56 | 133.00 | 130.16 | 130.96 | 130.96 | 1.90% | 9,581,148 |
| Sep 23, 2025 | 128.20 | 130.62 | 127.00 | 128.52 | 128.52 | -0.04% | 7,937,667 |
| Sep 22, 2025 | 128.81 | 130.69 | 128.44 | 128.57 | 128.57 | -0.70% | 7,295,988 |
| Sep 19, 2025 | 134.09 | 134.10 | 129.00 | 129.47 | 129.47 | -2.62% | 17,408,315 |
| Sep 18, 2025 | 133.43 | 134.46 | 132.45 | 132.96 | 132.96 | -1.41% | 8,979,486 |
| Sep 17, 2025 | 132.86 | 135.37 | 131.60 | 134.86 | 134.86 | 4.49% | 24,258,509 |
| Sep 16, 2025 | 127.59 | 130.00 | 127.48 | 129.06 | 129.06 | 1.31% | 12,083,115 |
| Sep 15, 2025 | 126.06 | 128.59 | 124.51 | 127.39 | 127.39 | 1.55% | 12,331,450 |
| Sep 12, 2025 | 125.98 | 126.06 | 123.77 | 125.44 | 125.44 | -0.22% | 4,868,874 |
| Sep 11, 2025 | 125.67 | 128.00 | 125.01 | 125.72 | 125.72 | 0.83% | 9,601,470 |
| Sep 10, 2025 | 126.06 | 126.27 | 123.69 | 124.68 | 124.68 | -1.09% | 7,619,673 |
| Sep 9, 2025 | 124.99 | 128.00 | 124.52 | 126.06 | 126.06 | 0.82% | 9,153,816 |
| Sep 8, 2025 | 125.71 | 126.04 | 123.49 | 125.03 | 125.03 | 0.28% | 6,793,780 |
| Sep 5, 2025 | 125.82 | 126.59 | 124.13 | 124.68 | 124.68 | 0.65% | 8,495,063 |
| Sep 4, 2025 | 123.47 | 125.18 | 123.04 | 123.87 | 123.87 | -0.42% | 7,811,429 |
| Sep 3, 2025 | 120.84 | 124.75 | 119.97 | 124.39 | 124.39 | 2.22% | 7,719,062 |
| Sep 2, 2025 | 119.39 | 122.10 | 118.77 | 121.69 | 121.69 | 1.22% | 8,217,324 |
| Aug 29, 2025 | 122.82 | 123.08 | 119.83 | 120.22 | 120.22 | -1.64% | 11,937,557 |
| Aug 28, 2025 | 122.31 | 123.04 | 121.22 | 122.22 | 122.22 | - | 5,667,871 |
| Aug 27, 2025 | 121.75 | 122.48 | 120.01 | 122.22 | 122.22 | -1.36% | 10,451,072 |
| Aug 26, 2025 | 128.50 | 132.70 | 123.04 | 123.91 | 123.91 | -3.35% | 15,955,865 |
| Aug 25, 2025 | 125.85 | 133.33 | 124.22 | 128.21 | 128.21 | 0.87% | 31,306,046 |
| Aug 22, 2025 | 127.48 | 129.00 | 125.82 | 127.11 | 127.11 | 3.38% | 20,172,298 |
| Aug 21, 2025 | 118.03 | 123.37 | 117.79 | 122.96 | 122.96 | 4.20% | 13,413,783 |
| Aug 20, 2025 | 119.07 | 121.34 | 117.86 | 118.00 | 118.00 | -0.90% | 5,640,680 |
| Aug 19, 2025 | 118.05 | 120.14 | 117.25 | 119.07 | 119.07 | 0.62% | 6,033,820 |
| Aug 18, 2025 | 120.50 | 121.40 | 118.33 | 118.34 | 118.34 | -0.51% | 6,781,616 |