PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	85.17	86.60	84.97	85.07	85.07	-0.94%	7,251,244
Jun 4, 2026	85.58	87.16	84.77	85.88	85.88	0.56%	7,047,918
Jun 3, 2026	87.40	87.40	84.80	85.40	85.40	-3.15%	10,706,828
Jun 2, 2026	89.81	90.09	87.83	88.18	88.18	1.08%	8,868,187
Jun 1, 2026	83.83	88.24	83.20	87.24	87.24	3.32%	13,930,602
May 29, 2026	83.03	85.82	82.20	84.44	84.44	1.70%	35,198,400
May 28, 2026	84.30	84.48	81.56	83.03	83.03	-4.13%	27,541,548
May 27, 2026	88.69	88.69	83.61	86.61	86.61	-10.38%	40,364,439
May 26, 2026	95.00	97.97	94.50	96.64	96.64	2.24%	9,274,295
May 22, 2026	93.01	95.15	92.57	94.52	94.52	-3.34%	12,629,708
May 21, 2026	96.57	97.90	95.70	97.79	97.79	-0.37%	5,838,925
May 20, 2026	97.14	98.40	96.72	98.15	98.15	0.83%	5,409,466
May 19, 2026	95.06	97.55	94.97	97.34	97.34	2.50%	6,233,218
May 18, 2026	95.83	95.88	94.13	94.97	94.97	-0.90%	5,649,001
May 15, 2026	95.25	95.92	93.81	95.83	95.83	0.26%	6,983,671
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