PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	95.25	95.92	93.81	95.83	95.83	0.26%	6,914,094
May 14, 2026	97.81	98.91	95.41	95.58	95.58	-4.04%	7,610,601
May 13, 2026	95.75	101.13	95.60	99.60	99.60	4.04%	10,704,517
May 12, 2026	98.62	98.74	95.44	95.73	95.73	-3.11%	8,121,752
May 11, 2026	98.58	99.54	98.00	98.80	98.80	0.02%	5,588,466
May 8, 2026	100.82	101.43	98.57	98.78	98.78	-2.69%	6,679,113
May 7, 2026	100.78	102.85	100.77	101.51	101.51	-0.78%	6,191,485
May 6, 2026	97.22	102.87	97.09	102.31	102.31	5.75%	9,791,635
May 5, 2026	98.25	98.44	96.61	96.75	96.75	-1.06%	4,609,619
May 4, 2026	99.72	99.77	97.18	97.79	97.79	-1.94%	5,602,208
May 1, 2026	99.81	100.04	98.63	99.72	99.72	-0.16%	4,286,068
Apr 30, 2026	97.55	100.97	97.20	99.88	99.88	2.26%	6,662,593
Apr 29, 2026	97.31	97.92	97.00	97.67	97.67	0.39%	3,719,007
Apr 28, 2026	98.20	98.31	96.95	97.29	97.29	-1.20%	3,928,375
Apr 27, 2026	97.86	99.52	97.67	98.47	98.47	0.45%	5,190,110
Apr 24, 2026	97.80	98.18	97.01	98.03	98.03	0.27%	4,858,099
Apr 23, 2026	98.75	99.25	96.67	97.77	97.77	-2.28%	8,044,765
Apr 22, 2026	99.43	100.23	98.80	100.05	100.05	1.07%	5,925,953
Apr 21, 2026	103.43	103.81	98.78	98.99	98.99	-5.00%	11,660,644
Apr 20, 2026	102.80	104.66	102.56	104.20	104.20	-0.56%	5,413,032
Apr 17, 2026	107.79	108.23	104.05	104.79	104.79	1.04%	11,152,410
Apr 16, 2026	103.80	106.92	103.08	103.71	103.71	1.71%	8,971,847
Apr 15, 2026	102.36	102.96	101.10	101.97	101.97	-0.13%	6,271,897
Apr 14, 2026	101.78	103.18	101.33	102.10	102.10	1.29%	6,883,390
Apr 13, 2026	100.02	100.85	99.43	100.80	100.80	0.63%	5,562,408
Apr 10, 2026	101.30	103.86	99.91	100.17	100.17	-0.40%	5,016,390
Apr 9, 2026	102.88	103.87	99.05	100.57	100.57	-3.07%	7,867,874
Apr 8, 2026	102.51	104.80	102.51	103.75	103.75	4.23%	6,964,489
Apr 7, 2026	100.41	100.75	98.45	99.54	99.54	-1.36%	4,967,636
Apr 6, 2026	100.94	102.75	100.67	100.91	100.91	0.04%	4,195,956
Apr 2, 2026	100.56	101.64	99.51	100.87	100.87	-0.89%	4,231,826
Apr 1, 2026	102.67	104.10	101.52	101.78	101.78	-0.39%	7,879,579
Mar 31, 2026	98.61	102.95	97.39	102.18	102.18	3.82%	10,994,194
Mar 30, 2026	99.83	100.53	97.86	98.42	98.42	-1.39%	8,827,669
Mar 27, 2026	100.53	102.43	99.52	99.81	99.81	-0.81%	7,643,406
Mar 26, 2026	102.09	105.11	99.81	100.62	100.62	-1.94%	10,861,489
Mar 25, 2026	100.92	107.65	98.86	102.61	102.61	4.61%	19,581,979
Mar 24, 2026	96.53	99.54	96.05	98.09	98.09	1.91%	10,604,451
Mar 23, 2026	97.00	97.33	95.37	96.25	96.25	0.06%	8,363,832
Mar 20, 2026	97.00	99.24	96.05	96.19	96.19	-1.27%	8,527,020
Mar 19, 2026	99.50	99.50	96.88	97.43	97.43	-3.27%	12,059,122
Mar 18, 2026	103.72	104.54	100.13	100.72	100.72	-3.50%	7,677,172
Mar 17, 2026	105.17	105.75	104.31	104.37	104.37	0.51%	5,050,592
Mar 16, 2026	104.62	105.54	103.46	103.84	103.84	1.16%	4,603,061
Mar 13, 2026	102.53	103.63	102.13	102.65	102.65	1.01%	4,742,908
Mar 12, 2026	102.53	103.89	101.39	101.62	101.62	-1.28%	6,350,805
Mar 11, 2026	104.63	104.75	102.48	102.94	102.94	-1.83%	4,475,344
Mar 10, 2026	103.53	106.57	103.42	104.86	104.86	2.16%	7,767,052
Mar 9, 2026	101.01	103.01	99.68	102.64	102.64	0.66%	6,374,581
Mar 6, 2026	101.61	102.73	101.39	101.97	101.97	1.22%	4,795,549