PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
102.79
+2.21 (2.20%)
At close: Jun 16, 2025, 4:00 PM
102.10
-0.69 (-0.67%)
Pre-market: Jun 17, 2025, 5:04 AM EDT
PDD Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 102.12 | 103.00 | 101.42 | 102.79 | 102.79 | 2.20% | 6,548,565 |
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 |
Jun 11, 2025 | 103.07 | 104.26 | 102.80 | 103.16 | 103.16 | 0.75% | 6,255,676 |
Jun 10, 2025 | 100.89 | 102.51 | 99.02 | 102.39 | 102.39 | 0.76% | 5,497,192 |
Jun 9, 2025 | 102.00 | 103.55 | 101.61 | 101.62 | 101.62 | 1.01% | 7,964,178 |
Jun 6, 2025 | 99.29 | 100.84 | 99.19 | 100.60 | 100.60 | 1.28% | 5,484,119 |
Jun 5, 2025 | 101.11 | 101.14 | 98.91 | 99.33 | 99.33 | -0.32% | 7,657,105 |
Jun 4, 2025 | 98.82 | 101.16 | 97.83 | 99.65 | 99.65 | 1.34% | 9,816,701 |
Jun 3, 2025 | 96.40 | 98.94 | 95.52 | 98.33 | 98.33 | 1.96% | 7,574,915 |
Jun 2, 2025 | 96.69 | 96.72 | 95.32 | 96.44 | 96.44 | -0.07% | 6,288,209 |
May 30, 2025 | 97.56 | 97.70 | 95.24 | 96.51 | 96.51 | -1.81% | 17,185,033 |
May 29, 2025 | 100.15 | 101.16 | 98.11 | 98.29 | 98.29 | 0.42% | 15,202,298 |
May 28, 2025 | 100.52 | 100.61 | 97.49 | 97.88 | 97.88 | -4.95% | 18,974,869 |
May 27, 2025 | 98.22 | 103.20 | 97.32 | 102.98 | 102.98 | -13.64% | 51,047,424 |
May 23, 2025 | 116.44 | 119.40 | 116.44 | 119.24 | 119.24 | -0.47% | 7,592,449 |
May 22, 2025 | 116.00 | 120.00 | 115.47 | 119.80 | 119.80 | 3.10% | 6,344,382 |
May 21, 2025 | 117.12 | 118.44 | 115.58 | 116.20 | 116.20 | -1.01% | 4,794,678 |
May 20, 2025 | 117.94 | 119.96 | 116.33 | 117.38 | 117.38 | -0.90% | 4,983,624 |
May 19, 2025 | 116.00 | 118.74 | 115.56 | 118.45 | 118.45 | 0.71% | 5,279,404 |
May 16, 2025 | 119.16 | 119.51 | 117.50 | 117.61 | 117.61 | -0.20% | 4,360,974 |
May 15, 2025 | 115.63 | 117.92 | 114.25 | 117.84 | 117.84 | -0.88% | 8,446,803 |
May 14, 2025 | 121.84 | 122.99 | 117.27 | 118.89 | 118.89 | -0.47% | 6,947,387 |
May 13, 2025 | 116.82 | 121.89 | 115.55 | 119.45 | 119.45 | 2.64% | 9,821,436 |
May 12, 2025 | 117.46 | 120.09 | 116.01 | 116.38 | 116.38 | 6.14% | 15,852,788 |
May 9, 2025 | 110.06 | 111.66 | 108.85 | 109.65 | 109.65 | -0.23% | 3,849,518 |
May 8, 2025 | 110.13 | 111.30 | 109.39 | 109.90 | 109.90 | 0.47% | 4,611,975 |
May 7, 2025 | 109.49 | 109.72 | 108.33 | 109.39 | 109.39 | -1.73% | 5,596,945 |
May 6, 2025 | 109.85 | 112.56 | 109.76 | 111.32 | 111.32 | 0.42% | 4,666,939 |
May 5, 2025 | 108.53 | 111.17 | 107.82 | 110.85 | 110.85 | -0.06% | 4,139,840 |
May 2, 2025 | 109.90 | 111.61 | 109.09 | 110.92 | 110.92 | 4.67% | 9,152,557 |
May 1, 2025 | 106.36 | 107.04 | 105.16 | 105.97 | 105.97 | 0.38% | 3,633,165 |
Apr 30, 2025 | 102.93 | 105.68 | 102.81 | 105.57 | 105.57 | 1.36% | 5,047,492 |
Apr 29, 2025 | 103.32 | 105.10 | 103.14 | 104.15 | 104.15 | 1.03% | 5,115,792 |
Apr 28, 2025 | 103.66 | 105.17 | 101.89 | 103.09 | 103.09 | -0.88% | 4,638,334 |
Apr 25, 2025 | 102.92 | 104.12 | 102.15 | 104.01 | 104.01 | 0.72% | 5,063,331 |
Apr 24, 2025 | 99.99 | 103.82 | 98.76 | 103.27 | 103.27 | 2.83% | 8,587,215 |
Apr 23, 2025 | 102.14 | 105.71 | 100.32 | 100.43 | 100.43 | 2.13% | 14,258,233 |
Apr 22, 2025 | 96.68 | 100.78 | 95.64 | 98.34 | 98.34 | 4.22% | 11,911,018 |
Apr 21, 2025 | 93.13 | 94.55 | 92.68 | 94.36 | 94.36 | 0.72% | 6,707,489 |
Apr 17, 2025 | 93.75 | 94.24 | 92.27 | 93.69 | 93.69 | 1.45% | 10,680,948 |
Apr 16, 2025 | 92.39 | 93.41 | 91.53 | 92.35 | 92.35 | -1.83% | 11,762,185 |
Apr 15, 2025 | 95.00 | 96.54 | 93.69 | 94.07 | 94.07 | -0.75% | 9,641,559 |
Apr 14, 2025 | 93.37 | 99.10 | 93.37 | 94.78 | 94.78 | 4.73% | 20,237,475 |
Apr 11, 2025 | 89.45 | 91.98 | 87.97 | 90.50 | 90.50 | 2.43% | 21,119,886 |
Apr 10, 2025 | 94.35 | 94.35 | 87.11 | 88.35 | 88.35 | -6.16% | 22,545,057 |
Apr 9, 2025 | 90.26 | 95.55 | 88.37 | 94.15 | 94.15 | 0.18% | 36,707,654 |
Apr 8, 2025 | 101.48 | 101.54 | 91.91 | 93.98 | 93.98 | -6.03% | 22,995,864 |
Apr 7, 2025 | 98.55 | 106.80 | 96.42 | 100.01 | 100.01 | -4.03% | 21,567,637 |
Apr 4, 2025 | 105.00 | 105.99 | 99.20 | 104.21 | 104.21 | -8.32% | 25,239,688 |