Skip to main content
PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
116.49
-1.19 (-1.01%)
At close: Nov 20, 2024, 4:00 PM
113.40
-3.09 (-2.65%)
Pre-market: Nov 21, 2024, 5:50 AM EST

PDD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.50117.62113.47116.49116.49-1.01%12,831,524
Nov 19, 2024116.50118.08116.05117.68117.680.32%7,499,600
Nov 18, 2024116.47118.03114.48117.31117.312.90%9,296,291
Nov 15, 2024114.45114.66112.70114.00114.001.49%8,874,029
Nov 14, 2024111.22112.76110.01112.33112.33-0.95%7,352,745
Nov 13, 2024114.93115.94112.30113.41113.41-0.34%4,704,673
Nov 12, 2024114.18114.45111.36113.80113.80-2.86%9,335,797
Nov 11, 2024118.09118.14115.22117.15117.15-0.56%9,293,850
Nov 8, 2024121.76121.88116.50117.81117.81-6.40%15,150,266
Nov 7, 2024125.16127.27123.50125.87125.874.40%10,081,516
Nov 6, 2024116.75122.13115.86120.57120.57-1.29%9,902,401
Nov 5, 2024124.64125.90121.11122.15122.15-0.14%6,005,115
Nov 4, 2024121.00123.29120.06122.32122.321.46%5,301,267
Nov 1, 2024120.00121.80119.72120.56120.56-0.02%3,729,786
Oct 31, 2024119.27121.17117.80120.59120.59-0.23%7,390,198
Oct 30, 2024122.11122.79119.45120.87120.87-3.50%9,596,931
Oct 29, 2024126.70127.36124.52125.25125.25-0.43%4,803,076
Oct 28, 2024123.77127.19123.19125.79125.792.71%7,286,512
Oct 25, 2024122.75124.05121.11122.47122.470.90%6,738,505
Oct 24, 2024122.36122.69120.91121.38121.38-0.78%5,039,511
Oct 23, 2024129.30129.42121.41122.34122.34-4.80%11,926,612
Oct 22, 2024128.22135.26127.03128.51128.512.92%16,078,911
Oct 21, 2024122.87126.42122.52124.86124.860.19%5,679,781
Oct 18, 2024128.32128.60123.96124.62124.620.80%11,898,495
Oct 17, 2024124.89124.89122.32123.63123.63-2.96%10,189,922
Oct 16, 2024129.18129.19126.81127.40127.40-0.63%8,509,922
Oct 15, 2024131.06132.29127.43128.21128.21-5.75%18,462,366
Oct 14, 2024140.54142.39134.99136.03136.03-6.03%17,579,313
Oct 11, 2024139.26145.37138.39144.76144.762.25%8,989,139
Oct 10, 2024142.20143.03138.10141.58141.580.08%9,970,706
Oct 9, 2024139.98143.30139.80141.47141.47-2.34%13,931,661
Oct 8, 2024144.09145.71140.27144.86144.86-5.38%25,069,328
Oct 7, 2024154.48155.38148.24153.09153.09-0.76%23,821,213
Oct 4, 2024153.48155.67150.68154.27154.271.08%21,112,583
Oct 3, 2024147.00154.21146.90152.62152.62-0.06%18,784,039
Oct 2, 2024153.57155.00147.52152.71152.714.85%35,954,230
Oct 1, 2024134.22145.99133.71145.64145.648.03%24,353,761
Sep 30, 2024141.90142.99133.23134.81134.81-0.42%34,051,259
Sep 27, 2024134.11138.96132.14135.38135.384.62%37,285,479
Sep 26, 2024127.56131.88123.12129.40129.4013.57%49,589,834
Sep 25, 2024110.92114.11110.45113.94113.940.12%12,174,998
Sep 24, 2024108.31114.67107.60113.80113.8011.24%30,097,906
Sep 23, 2024100.86102.97100.44102.30102.302.40%8,096,154
Sep 20, 2024100.23101.0498.7199.9099.90-0.08%9,003,383
Sep 19, 2024101.90102.0098.5099.9899.981.78%10,418,649
Sep 18, 202498.2999.1897.9498.2398.23-0.15%5,229,190
Sep 17, 202497.4299.4197.4298.3898.381.21%6,065,362
Sep 16, 202494.6597.3893.9997.2097.202.33%8,832,469
Sep 13, 202491.2096.3991.1994.9994.99-2.40%16,292,383
Sep 12, 202495.5799.1495.3697.3397.332.15%14,260,411
Sep 11, 202492.6695.7991.9895.2895.282.39%9,058,538
Sep 10, 202493.0194.7192.0293.0693.060.65%7,541,308
Sep 9, 202492.2892.9290.2092.4692.46-0.90%7,686,199
Sep 6, 202492.8594.8892.3493.3093.300.67%9,550,178
Sep 5, 202492.1893.0890.1692.6892.68-0.08%12,026,748
Sep 4, 202497.9798.7591.9792.7592.75-5.12%16,657,651
Sep 3, 202494.9998.3494.2597.7597.751.71%16,417,542
Aug 30, 202496.6297.1393.9096.1196.112.88%32,972,152
Aug 29, 202492.6594.8891.7093.4293.424.77%26,038,622
Aug 28, 202495.5096.0488.0189.1789.17-7.03%53,162,859
Aug 27, 202499.99102.0395.4895.9195.91-4.09%40,783,979
Aug 26, 2024110.20111.6795.86100.00100.00-28.51%103,174,646
Aug 23, 2024145.28145.28138.14139.87139.87-4.97%17,101,622
Aug 22, 2024146.03151.10145.80147.19147.190.86%7,350,846
Aug 21, 2024145.50148.15143.82145.93145.931.19%6,608,580
Aug 20, 2024148.91150.15143.50144.22144.22-4.56%8,658,180
Aug 19, 2024150.36152.22147.90151.11151.111.22%5,711,509
Aug 16, 2024145.97150.87145.66149.29149.292.90%10,164,059
Aug 15, 2024144.00146.69143.57145.08145.082.18%7,992,776
Aug 14, 2024144.90145.00141.22141.98141.98-1.42%6,048,839
Aug 13, 2024143.93145.00142.86144.02144.021.09%5,726,794
Aug 12, 2024138.04143.26137.10142.47142.473.21%7,702,284
Aug 9, 2024138.76139.26136.95138.04138.040.01%6,331,842
Aug 8, 2024134.76138.25134.48138.02138.023.66%6,872,295
Aug 7, 2024134.88136.17132.66133.15133.150.40%5,643,077
Aug 6, 2024127.00134.42126.97132.62132.625.10%8,234,984
Aug 5, 2024122.35127.20122.07126.19126.19-0.96%6,738,060
Aug 2, 2024125.80127.86124.37127.41127.41-0.32%5,155,528
Aug 1, 2024127.86131.46127.36127.82127.82-0.83%4,468,366
Jul 31, 2024127.46129.23126.68128.89128.894.65%7,691,220
Jul 30, 2024128.11128.20123.01123.16123.16-3.47%7,821,237
Jul 29, 2024127.68129.72126.40127.59127.59-2.45%6,768,821
Jul 26, 2024129.04131.63128.00130.80130.800.82%3,144,674
Jul 25, 2024131.75133.60129.63129.74129.74-1.62%4,508,650
Jul 24, 2024131.90134.68131.39131.87131.87-0.91%3,590,591
Jul 23, 2024132.42134.41132.10133.08133.08-0.86%3,214,305
Jul 22, 2024135.88136.77133.82134.24134.240.90%4,201,960
Jul 19, 2024131.95133.29130.77133.04133.040.73%4,888,682
Jul 18, 2024132.70134.06130.25132.08132.080.20%5,165,214
Jul 17, 2024134.72134.72130.30131.82131.82-2.96%9,823,205
Jul 16, 2024137.11138.98135.79135.84135.84-1.56%5,367,427
Jul 15, 2024137.31139.43134.40137.99137.99-3.11%8,418,390
Jul 12, 2024142.02145.06141.95142.42142.422.28%8,882,968
Jul 11, 2024140.08142.10138.40139.24139.240.85%6,372,395
Jul 10, 2024138.13139.61137.40138.07138.070.25%3,801,423
Jul 9, 2024135.00138.04134.61137.72137.722.26%6,232,842
Jul 8, 2024135.36135.61133.38134.68134.68-1.11%3,995,837
Jul 5, 2024135.76136.95133.17136.19136.19-0.84%5,754,158
Jul 3, 2024133.62138.60133.36137.34137.342.58%5,437,761
Jul 2, 2024132.26134.11131.35133.88133.880.68%3,976,079