PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
102.79
+2.21 (2.20%)
At close: Jun 16, 2025, 4:00 PM
102.10
-0.69 (-0.67%)
Pre-market: Jun 17, 2025, 5:04 AM EDT

PDD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025102.12103.00101.42102.79102.792.20%6,548,565
Jun 13, 2025101.66102.72100.05100.58100.58-2.76%7,194,250
Jun 12, 2025103.00103.56102.29103.43103.430.26%4,925,392
Jun 11, 2025103.07104.26102.80103.16103.160.75%6,255,676
Jun 10, 2025100.89102.5199.02102.39102.390.76%5,497,192
Jun 9, 2025102.00103.55101.61101.62101.621.01%7,964,178
Jun 6, 202599.29100.8499.19100.60100.601.28%5,484,119
Jun 5, 2025101.11101.1498.9199.3399.33-0.32%7,657,105
Jun 4, 202598.82101.1697.8399.6599.651.34%9,816,701
Jun 3, 202596.4098.9495.5298.3398.331.96%7,574,915
Jun 2, 202596.6996.7295.3296.4496.44-0.07%6,288,209
May 30, 202597.5697.7095.2496.5196.51-1.81%17,185,033
May 29, 2025100.15101.1698.1198.2998.290.42%15,202,298
May 28, 2025100.52100.6197.4997.8897.88-4.95%18,974,869
May 27, 202598.22103.2097.32102.98102.98-13.64%51,047,424
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