PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
125.23
-2.89 (-2.26%)
At close: Mar 25, 2025, 4:00 PM
125.26
+0.03 (0.02%)
After-hours: Mar 25, 2025, 6:02 PM EST
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 126.79 | 128.60 | 124.78 | 125.25 | 125.25 | -2.24% | 7,704,224 |
| Mar 24, 2025 | 128.49 | 129.35 | 125.81 | 128.12 | 128.12 | 1.17% | 6,679,408 |
| Mar 21, 2025 | 127.47 | 127.83 | 123.27 | 126.64 | 126.64 | -3.27% | 13,463,643 |
| Mar 20, 2025 | 122.62 | 131.52 | 119.10 | 130.92 | 130.92 | 3.97% | 33,353,946 |
| Mar 19, 2025 | 129.22 | 129.36 | 123.16 | 125.92 | 125.92 | -0.69% | 13,343,538 |
| Mar 18, 2025 | 128.00 | 128.92 | 125.88 | 126.79 | 126.79 | -1.64% | 8,165,811 |
| Mar 17, 2025 | 123.00 | 130.01 | 122.87 | 128.90 | 128.90 | 5.19% | 10,578,098 |
| Mar 14, 2025 | 123.30 | 123.84 | 121.90 | 122.54 | 122.54 | 3.18% | 7,174,515 |
| Mar 13, 2025 | 117.14 | 120.22 | 116.98 | 118.76 | 118.76 | 0.76% | 5,684,279 |
| Mar 12, 2025 | 117.77 | 119.43 | 117.01 | 117.86 | 117.86 | -0.10% | 5,638,461 |
| Mar 11, 2025 | 117.59 | 118.66 | 115.09 | 117.98 | 117.98 | 2.03% | 6,494,226 |
| Mar 10, 2025 | 118.06 | 118.19 | 113.34 | 115.63 | 115.63 | -3.58% | 7,719,187 |
| Mar 7, 2025 | 120.22 | 122.98 | 118.50 | 119.92 | 119.92 | 0.08% | 5,716,987 |
| Mar 6, 2025 | 121.98 | 124.39 | 118.88 | 119.82 | 119.82 | -0.32% | 7,148,308 |
| Mar 5, 2025 | 117.56 | 121.40 | 116.60 | 120.21 | 120.21 | 6.00% | 8,997,269 |
| Mar 4, 2025 | 112.00 | 114.04 | 110.04 | 113.41 | 113.41 | 0.72% | 6,554,781 |
| Mar 3, 2025 | 113.59 | 115.96 | 112.04 | 112.60 | 112.60 | -0.96% | 5,970,769 |
| Feb 28, 2025 | 113.37 | 115.56 | 112.00 | 113.69 | 113.69 | -4.20% | 10,443,138 |
| Feb 27, 2025 | 119.52 | 121.74 | 116.81 | 118.68 | 118.68 | -0.91% | 7,667,745 |
| Feb 26, 2025 | 124.70 | 125.30 | 119.71 | 119.77 | 119.77 | 0.50% | 8,827,107 |
| Feb 25, 2025 | 120.58 | 121.70 | 117.84 | 119.17 | 119.17 | -0.50% | 8,816,058 |
| Feb 24, 2025 | 125.16 | 125.29 | 118.37 | 119.77 | 119.77 | -8.81% | 19,582,789 |
| Feb 21, 2025 | 128.44 | 133.33 | 127.82 | 131.34 | 131.34 | 5.57% | 16,819,185 |
| Feb 20, 2025 | 128.06 | 130.74 | 123.48 | 124.41 | 124.41 | -0.02% | 10,728,231 |
| Feb 19, 2025 | 128.58 | 128.71 | 122.91 | 124.43 | 124.43 | -3.14% | 8,323,145 |
| Feb 18, 2025 | 126.82 | 130.77 | 125.41 | 128.46 | 128.46 | 3.46% | 13,892,496 |
| Feb 14, 2025 | 125.23 | 126.75 | 122.40 | 124.16 | 124.16 | 2.16% | 11,819,173 |
| Feb 13, 2025 | 117.69 | 121.93 | 117.21 | 121.54 | 121.54 | 2.28% | 8,004,371 |
| Feb 12, 2025 | 118.02 | 119.35 | 117.12 | 118.83 | 118.83 | 1.15% | 6,600,020 |
| Feb 11, 2025 | 113.18 | 119.50 | 112.30 | 117.48 | 117.48 | 0.98% | 7,975,412 |
| Feb 10, 2025 | 117.64 | 119.03 | 114.80 | 116.34 | 116.34 | 1.81% | 8,170,225 |
| Feb 7, 2025 | 114.17 | 115.98 | 111.33 | 114.27 | 114.27 | 1.38% | 9,575,923 |
| Feb 6, 2025 | 111.75 | 112.92 | 110.50 | 112.72 | 112.72 | 2.34% | 5,628,658 |
| Feb 5, 2025 | 108.99 | 112.53 | 108.83 | 110.14 | 110.14 | -3.43% | 10,949,892 |
| Feb 4, 2025 | 107.93 | 115.20 | 107.84 | 114.05 | 114.05 | 8.37% | 13,018,381 |
| Feb 3, 2025 | 105.80 | 108.57 | 104.80 | 105.24 | 105.24 | -5.96% | 15,022,875 |
| Jan 31, 2025 | 114.22 | 115.50 | 111.00 | 111.91 | 111.91 | -3.02% | 7,823,975 |
| Jan 30, 2025 | 111.59 | 116.69 | 111.59 | 115.40 | 115.40 | 3.00% | 6,905,855 |
| Jan 29, 2025 | 113.00 | 113.71 | 110.46 | 112.04 | 112.04 | -0.12% | 5,063,456 |
| Jan 28, 2025 | 111.33 | 112.49 | 107.70 | 112.18 | 112.18 | 1.17% | 6,699,455 |
| Jan 27, 2025 | 109.85 | 112.33 | 108.10 | 110.88 | 110.88 | -0.41% | 11,132,136 |
| Jan 24, 2025 | 105.45 | 111.77 | 104.97 | 111.34 | 111.34 | 7.05% | 12,736,877 |
| Jan 23, 2025 | 102.22 | 104.23 | 101.38 | 104.01 | 104.01 | 0.90% | 4,316,522 |
| Jan 22, 2025 | 104.38 | 104.49 | 101.69 | 103.08 | 103.08 | -1.03% | 6,094,437 |
| Jan 21, 2025 | 108.07 | 108.40 | 102.88 | 104.15 | 104.15 | -1.35% | 9,056,027 |
| Jan 17, 2025 | 101.50 | 106.74 | 100.30 | 105.57 | 105.57 | 5.30% | 12,399,151 |
| Jan 16, 2025 | 100.84 | 100.95 | 99.10 | 100.26 | 100.26 | -0.44% | 5,805,014 |
| Jan 15, 2025 | 99.14 | 100.99 | 98.00 | 100.70 | 100.70 | 2.62% | 6,186,599 |
| Jan 14, 2025 | 99.23 | 99.95 | 97.79 | 98.13 | 98.13 | 2.24% | 6,774,504 |
| Jan 13, 2025 | 95.04 | 97.10 | 94.14 | 95.98 | 95.98 | 1.37% | 7,073,886 |