PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
120.55
-1.05 (-0.86%)
At close: Jan 9, 2026, 4:00 PM EST
120.30
-0.25 (-0.21%)
After-hours: Jan 9, 2026, 7:59 PM EST
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 121.40 | 121.99 | 119.00 | 120.55 | 120.55 | -0.86% | 5,716,123 |
| Jan 8, 2026 | 119.60 | 121.84 | 118.86 | 121.60 | 121.60 | 0.52% | 7,157,288 |
| Jan 7, 2026 | 121.57 | 121.80 | 120.01 | 120.97 | 120.97 | -1.38% | 7,921,886 |
| Jan 6, 2026 | 119.62 | 125.36 | 119.12 | 122.66 | 122.66 | 2.97% | 15,740,403 |
| Jan 5, 2026 | 117.45 | 119.68 | 115.18 | 119.12 | 119.12 | 2.91% | 9,091,469 |
| Jan 2, 2026 | 116.22 | 116.93 | 115.24 | 115.75 | 115.75 | 2.08% | 5,688,949 |
| Dec 31, 2025 | 113.97 | 114.07 | 111.18 | 113.39 | 113.39 | -0.39% | 3,550,720 |
| Dec 30, 2025 | 114.37 | 115.34 | 113.53 | 113.83 | 113.83 | -0.28% | 4,967,532 |
| Dec 29, 2025 | 113.93 | 114.27 | 112.76 | 114.15 | 114.15 | -0.75% | 4,384,490 |
| Dec 26, 2025 | 114.20 | 117.48 | 112.03 | 115.01 | 115.01 | 1.38% | 6,579,656 |
| Dec 24, 2025 | 112.24 | 115.26 | 112.09 | 113.44 | 113.44 | 1.23% | 6,014,146 |
| Dec 23, 2025 | 112.00 | 112.62 | 110.93 | 112.06 | 112.06 | 0.13% | 5,913,226 |
| Dec 22, 2025 | 112.04 | 113.54 | 111.12 | 111.91 | 111.91 | 2.19% | 8,773,463 |
| Dec 19, 2025 | 111.94 | 113.01 | 109.31 | 109.51 | 109.51 | 3.52% | 16,914,707 |
| Dec 18, 2025 | 106.48 | 106.96 | 105.33 | 105.79 | 105.79 | 0.75% | 6,762,874 |
| Dec 17, 2025 | 108.50 | 108.79 | 104.19 | 105.00 | 105.00 | -3.69% | 15,444,158 |
| Dec 16, 2025 | 109.22 | 109.37 | 107.50 | 109.02 | 109.02 | -1.25% | 10,644,948 |
| Dec 15, 2025 | 112.31 | 112.49 | 110.30 | 110.40 | 110.40 | -1.39% | 7,123,038 |
| Dec 12, 2025 | 111.97 | 112.60 | 110.75 | 111.96 | 111.96 | -0.01% | 7,320,552 |
| Dec 11, 2025 | 112.50 | 113.29 | 110.78 | 111.97 | 111.97 | -2.87% | 12,511,688 |
| Dec 10, 2025 | 113.50 | 116.06 | 112.87 | 115.28 | 115.28 | -1.59% | 10,842,627 |
| Dec 9, 2025 | 115.50 | 117.27 | 115.04 | 117.14 | 117.14 | -0.41% | 4,803,826 |
| Dec 8, 2025 | 117.42 | 118.38 | 116.76 | 117.62 | 117.62 | - | 3,902,536 |
| Dec 5, 2025 | 117.90 | 119.00 | 117.24 | 117.62 | 117.62 | 0.68% | 4,190,877 |
| Dec 4, 2025 | 117.15 | 117.20 | 114.89 | 116.82 | 116.82 | -0.32% | 6,358,479 |
| Dec 3, 2025 | 118.23 | 119.54 | 117.09 | 117.20 | 117.20 | -1.43% | 4,652,408 |
| Dec 2, 2025 | 118.61 | 119.11 | 116.43 | 118.90 | 118.90 | 0.53% | 5,169,702 |
| Dec 1, 2025 | 116.41 | 119.51 | 116.15 | 118.27 | 118.27 | 1.89% | 7,355,552 |
| Nov 28, 2025 | 116.81 | 117.00 | 115.80 | 116.08 | 116.08 | 0.24% | 3,777,649 |
| Nov 26, 2025 | 116.02 | 118.54 | 115.50 | 115.80 | 115.80 | 1.58% | 7,850,790 |
| Nov 25, 2025 | 114.06 | 115.13 | 113.20 | 114.00 | 114.00 | 0.45% | 5,797,966 |
| Nov 24, 2025 | 115.08 | 115.66 | 113.01 | 113.49 | 113.49 | 0.22% | 8,359,753 |
| Nov 21, 2025 | 112.70 | 114.06 | 111.29 | 113.24 | 113.24 | 0.27% | 9,444,017 |
| Nov 20, 2025 | 117.66 | 118.68 | 112.66 | 112.93 | 112.93 | -4.31% | 11,201,714 |
| Nov 19, 2025 | 119.55 | 119.69 | 116.09 | 118.02 | 118.02 | -1.30% | 12,380,534 |
| Nov 18, 2025 | 123.18 | 123.80 | 118.87 | 119.58 | 119.58 | -7.33% | 20,642,314 |
| Nov 17, 2025 | 131.50 | 131.57 | 128.86 | 129.04 | 129.04 | -1.46% | 11,608,285 |
| Nov 14, 2025 | 131.61 | 132.43 | 129.45 | 130.95 | 130.95 | -2.62% | 10,272,660 |
| Nov 13, 2025 | 137.50 | 138.20 | 133.94 | 134.47 | 134.47 | -1.15% | 6,113,380 |
| Nov 12, 2025 | 137.92 | 138.50 | 135.50 | 136.04 | 136.04 | -0.78% | 4,947,224 |
| Nov 11, 2025 | 137.50 | 139.12 | 136.99 | 137.11 | 137.11 | -0.74% | 7,476,106 |
| Nov 10, 2025 | 137.81 | 138.16 | 136.57 | 138.13 | 138.13 | 1.73% | 7,040,901 |
| Nov 7, 2025 | 135.08 | 136.15 | 133.50 | 135.78 | 135.78 | -0.70% | 5,740,764 |
| Nov 6, 2025 | 137.93 | 138.71 | 136.20 | 136.74 | 136.74 | 0.29% | 4,977,337 |
| Nov 5, 2025 | 134.61 | 136.74 | 133.77 | 136.34 | 136.34 | 1.87% | 4,408,034 |
| Nov 4, 2025 | 132.92 | 133.96 | 131.70 | 133.84 | 133.84 | -0.62% | 6,291,196 |
| Nov 3, 2025 | 135.04 | 136.67 | 134.37 | 134.68 | 134.68 | -0.14% | 6,009,520 |
| Oct 31, 2025 | 135.67 | 136.56 | 134.46 | 134.87 | 134.87 | -0.84% | 4,501,603 |
| Oct 30, 2025 | 135.36 | 136.48 | 134.60 | 136.01 | 136.01 | -1.50% | 4,939,426 |
| Oct 29, 2025 | 139.05 | 139.41 | 137.00 | 138.08 | 138.08 | 0.04% | 9,374,449 |