PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
127.11
+4.15 (3.38%)
At close: Aug 22, 2025, 4:00 PM
127.90
+0.79 (0.62%)
After-hours: Aug 22, 2025, 7:59 PM EDT
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 127.48 | 129.00 | 125.82 | 127.11 | 127.11 | 3.38% | 20,061,639 |
| 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 |
| Jul 2, 2025 | 104.78 | 104.88 | 102.92 | 103.97 | 103.97 | -1.44% | 4,246,019 |
| Jul 1, 2025 | 104.45 | 105.82 | 104.40 | 105.49 | 105.49 | 0.79% | 3,637,701 |
| Jun 30, 2025 | 104.43 | 105.14 | 102.25 | 104.66 | 104.66 | -0.46% | 5,701,301 |
| Jun 27, 2025 | 106.03 | 106.03 | 104.59 | 105.14 | 105.14 | -0.58% | 4,081,601 |
| Jun 26, 2025 | 106.81 | 106.82 | 103.65 | 105.75 | 105.75 | -1.30% | 4,835,954 |
| Jun 25, 2025 | 107.86 | 108.68 | 106.82 | 107.14 | 107.14 | -0.02% | 4,822,418 |
| Jun 24, 2025 | 102.74 | 107.75 | 102.74 | 107.16 | 107.16 | 5.11% | 11,723,986 |
| Jun 23, 2025 | 100.35 | 102.00 | 99.65 | 101.95 | 101.95 | 0.73% | 4,732,449 |
| Jun 20, 2025 | 102.68 | 102.92 | 100.45 | 101.21 | 101.21 | -1.02% | 12,508,951 |
| Jun 18, 2025 | 102.40 | 103.00 | 101.56 | 102.25 | 102.25 | -0.27% | 4,371,535 |
| Jun 17, 2025 | 101.85 | 103.41 | 101.54 | 102.53 | 102.53 | -0.25% | 4,466,302 |
| Jun 16, 2025 | 102.12 | 103.00 | 101.42 | 102.79 | 102.79 | 2.20% | 6,561,939 |
| Jun 13, 2025 | 101.66 | 102.72 | 100.05 | 100.58 | 100.58 | -2.76% | 7,194,250 |
| Jun 12, 2025 | 103.00 | 103.56 | 102.29 | 103.43 | 103.43 | 0.26% | 4,925,392 |