PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
125.44
-0.28 (-0.22%)
At close: Sep 12, 2025, 4:00 PM EDT
125.35
-0.09 (-0.07%)
After-hours: Sep 12, 2025, 7:55 PM EDT
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 125.98 | 126.06 | 123.77 | 125.44 | 125.44 | -0.22% | 4,773,506 |
| 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 |
| Aug 15, 2025 | 117.01 | 119.92 | 116.33 | 118.95 | 118.95 | 3.67% | 10,085,075 |
| Aug 14, 2025 | 115.86 | 117.39 | 113.92 | 114.74 | 114.74 | -1.62% | 5,151,744 |
| Aug 13, 2025 | 119.00 | 120.18 | 116.03 | 116.63 | 116.63 | 0.17% | 6,696,909 |
| Aug 12, 2025 | 113.47 | 117.65 | 112.91 | 116.43 | 116.43 | 3.00% | 7,945,019 |
| Aug 11, 2025 | 114.43 | 114.61 | 112.05 | 113.04 | 113.04 | -1.07% | 4,445,824 |
| Aug 8, 2025 | 114.06 | 114.97 | 113.13 | 114.26 | 114.26 | 0.06% | 4,328,458 |
| Aug 7, 2025 | 114.44 | 115.85 | 114.17 | 114.19 | 114.19 | 0.22% | 5,153,926 |
| Aug 6, 2025 | 113.65 | 115.44 | 112.82 | 113.94 | 113.94 | 1.17% | 4,374,065 |
| Aug 5, 2025 | 112.64 | 114.46 | 112.25 | 112.62 | 112.62 | 0.52% | 3,181,897 |
| Aug 4, 2025 | 111.82 | 113.06 | 111.44 | 112.04 | 112.04 | 1.80% | 3,842,605 |
| 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 |