PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.76	102.76	101.03	101.05	101.05	-1.61%	7,460,096
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
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