PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	100.98	107.45	100.93	104.94	104.94	2.93%	15,032,932
Feb 19, 2026	103.00	103.59	101.15	101.95	101.95	-0.94%	4,852,749
Feb 18, 2026	103.26	104.20	102.80	102.92	102.92	1.07%	5,194,962
Feb 17, 2026	100.51	102.89	100.08	101.83	101.83	1.55%	5,572,928
Feb 13, 2026	99.82	101.23	98.71	100.28	100.28	0.06%	6,422,071
Feb 12, 2026	104.12	104.23	99.77	100.22	100.22	-4.16%	10,635,234
Feb 11, 2026	106.07	106.38	103.63	104.57	104.57	-0.82%	6,772,992
Feb 10, 2026	105.93	106.16	104.10	105.43	105.43	-0.13%	5,715,458
Feb 9, 2026	105.49	107.07	105.22	105.57	105.57	0.32%	5,422,861
Feb 6, 2026	102.47	105.75	102.26	105.23	105.23	3.65%	7,924,037
Feb 5, 2026	102.50	103.43	101.52	101.52	101.52	-0.60%	6,051,549
Feb 4, 2026	103.59	103.69	101.14	102.13	102.13	-1.15%	7,260,656
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
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