PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	102.53	103.63	102.13	102.65	102.65	1.01%	4,739,029
Mar 12, 2026	102.53	103.89	101.39	101.62	101.62	-1.28%	6,350,805
Mar 11, 2026	104.63	104.75	102.48	102.94	102.94	-1.83%	4,475,344
Mar 10, 2026	103.53	106.57	103.42	104.86	104.86	2.16%	7,767,052
Mar 9, 2026	101.01	103.01	99.68	102.64	102.64	0.66%	6,374,581
Mar 6, 2026	101.61	102.73	101.39	101.97	101.97	1.22%	4,795,549
Mar 5, 2026	100.63	101.48	99.97	100.74	100.74	-0.44%	3,937,716
Mar 4, 2026	101.65	102.80	100.87	101.19	101.19	0.48%	4,414,309
Mar 3, 2026	100.50	101.07	99.04	100.71	100.71	-2.05%	9,584,403
Mar 2, 2026	102.46	103.35	101.72	102.82	102.82	-0.88%	4,901,050
Feb 27, 2026	104.50	104.89	103.44	103.73	103.73	-1.58%	5,920,883
Feb 26, 2026	105.84	106.37	104.57	105.39	105.39	-1.41%	5,164,199
Feb 25, 2026	107.62	108.00	106.11	106.90	106.90	0.02%	4,780,080
Feb 24, 2026	105.49	107.29	104.52	106.88	106.88	1.06%	6,342,589
Feb 23, 2026	107.59	108.11	105.64	105.76	105.76	0.78%	6,785,182
Feb 20, 2026	100.98	107.45	100.93	104.94	104.94	2.93%	15,171,900
Feb 19, 2026	103.00	103.59	101.15	101.95	101.95	-0.94%	4,885,116
Feb 18, 2026	103.26	104.20	102.80	102.92	102.92	1.07%	5,442,931
Feb 17, 2026	100.51	102.89	100.08	101.83	101.83	1.55%	5,775,949
Feb 13, 2026	99.82	101.23	98.71	100.28	100.28	0.06%	6,447,431
Feb 12, 2026	104.12	104.23	99.77	100.22	100.22	-4.16%	10,904,403
Feb 11, 2026	106.07	106.38	103.63	104.57	104.57	-0.82%	6,820,615
Feb 10, 2026	105.93	106.16	104.10	105.43	105.43	-0.13%	5,730,402
Feb 9, 2026	105.49	107.07	105.22	105.57	105.57	0.32%	5,576,557
Feb 6, 2026	102.47	105.75	102.26	105.23	105.23	3.65%	8,010,783
Feb 5, 2026	102.50	103.43	101.52	101.52	101.52	-0.60%	6,112,085
Feb 4, 2026	103.59	103.69	101.14	102.13	102.13	-1.15%	7,266,424
Feb 3, 2026	103.80	106.32	102.85	103.32	103.32	-0.13%	6,092,031
Feb 2, 2026	101.93	103.52	101.70	103.45	103.45	2.38%	8,785,283
Jan 30, 2026	102.76	102.76	101.03	101.05	101.05	-1.61%	7,470,422
Jan 29, 2026	103.19	103.37	101.65	102.70	102.70	-0.11%	14,633,539
Jan 28, 2026	107.02	107.24	102.78	102.81	102.81	-3.84%	10,589,407
Jan 27, 2026	107.13	107.27	106.11	106.91	106.91	0.05%	4,427,152
Jan 26, 2026	106.05	107.99	105.16	106.86	106.86	0.45%	5,024,172
Jan 23, 2026	106.65	107.65	106.20	106.38	106.38	0.34%	5,338,551
Jan 22, 2026	106.98	107.72	105.30	106.02	106.02	0.09%	7,515,832
Jan 21, 2026	108.73	108.73	105.20	105.92	105.92	1.40%	15,551,608
Jan 20, 2026	102.02	104.92	101.86	104.46	104.46	-2.15%	15,276,387
Jan 16, 2026	108.29	108.33	105.10	106.76	106.76	-0.65%	12,141,450
Jan 15, 2026	106.98	108.64	106.28	107.46	107.46	-0.36%	10,169,731
Jan 14, 2026	106.84	109.40	106.10	107.85	107.85	-3.98%	18,931,452
Jan 13, 2026	112.42	114.44	110.66	112.32	112.32	-5.40%	20,318,641
Jan 12, 2026	121.12	121.99	117.11	118.73	118.73	-1.51%	9,066,351
Jan 9, 2026	121.40	121.99	119.00	120.55	120.55	-0.86%	5,729,973
Jan 8, 2026	119.60	121.84	118.86	121.60	121.60	0.52%	7,163,002
Jan 7, 2026	121.57	121.80	120.01	120.97	120.97	-1.38%	7,925,106
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