Skip to main content
PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
99.51
-1.49 (-1.48%)
At close: Dec 20, 2024, 4:00 PM
99.68
+0.17 (0.17%)
After-hours: Dec 20, 2024, 7:57 PM EST

PDD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202498.45100.3097.3699.5199.51-1.48%12,044,206
Dec 19, 2024101.68102.22100.13101.00101.00-0.35%10,898,836
Dec 18, 2024101.21103.66100.80101.35101.35-1.04%7,215,505
Dec 17, 2024100.07103.0899.90102.42102.422.82%16,351,700
Dec 16, 2024100.77101.3299.6099.6199.61-2.60%8,277,700
Dec 13, 2024101.16102.86100.23102.27102.27-2.28%8,380,818
Dec 12, 2024103.57105.01103.10104.66104.661.20%8,529,200
Dec 11, 2024101.49103.8199.20103.42103.42-1.02%11,632,800
Dec 10, 2024105.50108.40104.17104.49104.49-5.29%11,497,700
Dec 9, 2024108.70113.92107.33110.33110.3310.45%25,071,645
Dec 6, 2024100.35100.7499.5099.8999.890.90%7,203,100
Dec 5, 202498.0699.7397.0799.0099.000.29%8,566,800
Dec 4, 202498.0198.7896.6498.7198.710.26%10,369,718
Dec 3, 202499.89100.0998.1298.4598.45-0.54%9,750,000
Dec 2, 202496.8899.1796.5298.9898.982.51%10,655,700
Nov 29, 202498.1298.4895.8696.5696.56-2.27%9,806,538
Nov 27, 2024101.90101.9098.7898.8098.80-0.51%9,343,903
Nov 26, 2024101.20101.3298.8599.3199.31-1.37%7,430,306
Nov 25, 202499.05100.7596.91100.69100.690.62%11,261,820
Nov 22, 2024102.10102.9998.26100.07100.07-3.86%21,499,700
Nov 21, 2024104.43110.14103.95104.09104.09-10.64%33,970,413
Nov 20, 2024117.50117.62113.47116.49116.49-1.01%13,305,500
Nov 19, 2024116.50118.08116.05117.68117.680.32%7,499,600
Nov 18, 2024116.47118.03114.48117.31117.312.90%9,296,300
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%4,704,700
Nov 12, 2024114.18114.45111.36113.80113.80-2.86%9,335,800
Nov 11, 2024118.09118.14115.22117.15117.15-0.56%9,293,900
Nov 8, 2024121.76121.88116.50117.81117.81-6.40%15,150,300
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%5,301,300
Nov 1, 2024120.00121.80119.72120.56120.56-0.02%3,729,800
Oct 31, 2024119.27121.17117.80120.59120.59-0.23%7,390,200
Oct 30, 2024122.11122.79119.45120.87120.87-3.50%9,596,931
Oct 29, 2024126.70127.36124.52125.25125.25-0.43%4,803,100
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, 2024129.29129.42121.41122.34122.34-4.80%11,926,612
Oct 22, 2024128.22135.26127.03128.51128.512.92%16,078,911
Oct 21, 2024122.87126.42122.52124.86124.860.19%5,679,800
Oct 18, 2024128.32128.60123.96124.62124.620.80%11,898,500
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%18,462,400
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%13,931,700
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%24,353,800
Sep 30, 2024141.90142.99133.23134.81134.81-0.42%34,051,259
Sep 27, 2024134.11138.96132.14135.38135.384.62%37,285,500
Sep 26, 2024127.56131.88123.12129.40129.4013.57%49,589,834
Sep 25, 2024110.92114.11110.45113.94113.940.12%12,175,000
Sep 24, 2024108.31114.67107.60113.80113.8011.24%30,097,906
Sep 23, 2024100.86102.97100.44102.30102.302.40%8,096,200
Sep 20, 2024100.23101.0498.7199.9099.90-0.08%9,003,400
Sep 19, 2024101.90102.0098.5099.9899.981.78%10,418,649
Sep 18, 202498.2999.1897.9498.2398.23-0.15%5,229,200
Sep 17, 202497.4299.4197.4298.3898.381.21%6,065,400
Sep 16, 202494.6597.3893.9997.2097.202.33%8,832,500
Sep 13, 202491.2096.3991.1994.9994.99-2.40%16,292,400
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%7,686,200
Sep 6, 202492.8594.8892.3493.3093.300.67%9,550,200
Sep 5, 202492.1893.0890.1692.6892.68-0.08%12,026,748
Sep 4, 202497.9798.7591.9792.7592.75-5.12%17,083,626
Sep 3, 202494.9998.3494.2597.7597.751.71%16,417,542
Aug 30, 202496.6297.1393.9096.1196.112.88%32,972,200
Aug 29, 202492.6594.8891.7093.4293.424.77%26,038,622
Aug 28, 202495.5096.0488.0189.1789.17-7.03%53,162,900
Aug 27, 202499.99102.0395.4895.9195.91-4.09%40,784,000
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%6,608,600
Aug 20, 2024148.91150.15143.50144.22144.22-4.56%8,658,200
Aug 19, 2024150.35152.22147.90151.11151.111.22%5,711,509
Aug 16, 2024145.97150.87145.66149.29149.292.90%10,164,100
Aug 15, 2024144.00146.69143.57145.08145.082.18%7,992,800
Aug 14, 2024144.90145.00141.22141.98141.98-1.42%6,048,839
Aug 13, 2024143.93145.00142.86144.02144.021.09%5,726,800
Aug 12, 2024138.04143.26137.10142.47142.473.21%7,702,300
Aug 9, 2024138.76139.26136.95138.04138.040.01%6,331,842
Aug 8, 2024134.76138.25134.48138.02138.023.66%6,872,300
Aug 7, 2024134.88136.17132.66133.15133.150.40%5,643,100
Aug 6, 2024127.00134.42126.97132.62132.625.10%8,235,000
Aug 5, 2024122.35127.20122.07126.19126.19-0.96%6,738,100
Aug 2, 2024125.80127.86124.37127.41127.41-0.32%5,155,528
Aug 1, 2024127.86131.46127.36127.82127.82-0.83%4,468,400