PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	79.30	81.58	79.19	81.35	81.35	3.95%	7,164,354
Oct 8, 2026	77.86	78.94	77.74	78.26	78.26	-0.31%	4,819,352
Oct 7, 2026	78.26	78.65	77.24	78.50	78.50	0.13%	4,021,842
Oct 6, 2026	77.73	78.42	76.73	78.40	78.40	0.64%	4,321,119
Oct 5, 2026	75.73	78.10	75.55	77.90	77.90	3.34%	5,279,010
Oct 2, 2026	76.30	76.30	74.72	75.38	75.38	-1.46%	6,771,517
Oct 1, 2026	78.34	78.74	76.31	76.50	76.50	-1.85%	5,035,718
Sep 30, 2026	77.65	78.23	77.29	77.94	77.94	0.57%	6,191,074
Sep 29, 2026	78.49	78.56	77.02	77.50	77.50	-1.26%	4,749,833
Sep 28, 2026	77.50	78.94	77.41	78.49	78.49	1.19%	4,024,533
Sep 25, 2026	78.20	78.80	77.36	77.57	77.57	-0.81%	4,126,822
Sep 24, 2026	78.90	79.22	77.79	78.20	78.20	-1.26%	4,047,652
Sep 23, 2026	79.40	79.52	78.70	79.20	79.20	-1.43%	5,316,874
Sep 22, 2026	80.00	80.76	79.27	80.35	80.35	1.33%	7,292,670
Sep 21, 2026	79.84	79.87	78.20	79.30	79.30	0.50%	6,500,893
Sep 18, 2026	77.98	79.69	77.81	78.90	78.90	1.51%	8,199,033
Sep 17, 2026	79.57	79.60	77.67	77.73	77.73	-1.31%	6,045,584
Sep 16, 2026	78.01	79.04	77.40	78.76	78.76	0.87%	6,583,238
Sep 15, 2026	79.16	79.16	77.84	78.08	78.08	-1.64%	10,228,018
Sep 14, 2026	77.69	80.39	77.34	79.38	79.38	2.02%	6,383,025
Sep 11, 2026	78.32	78.32	77.25	77.81	77.81	-0.04%	7,066,179
Sep 10, 2026	78.36	78.46	77.44	77.84	77.84	-0.98%	7,804,852
Sep 9, 2026	79.17	79.26	78.57	78.61	78.61	-1.43%	6,097,195
Sep 8, 2026	81.15	81.39	79.28	79.75	79.75	-2.99%	10,693,736
Sep 4, 2026	82.46	82.60	81.41	82.21	82.21	0.71%	4,658,010
Sep 3, 2026	82.38	82.50	81.27	81.63	81.63	-0.75%	6,224,107
Sep 2, 2026	82.54	83.42	82.12	82.25	82.25	-1.11%	5,072,487
Sep 1, 2026	83.21	84.12	82.45	83.17	83.17	-0.99%	5,984,397
Aug 31, 2026	85.20	85.20	83.68	84.00	84.00	-1.97%	12,555,029
Aug 28, 2026	85.21	86.45	84.69	85.69	85.69	1.18%	6,273,990
Aug 27, 2026	86.48	86.48	83.72	84.69	84.69	-2.36%	8,343,897
Aug 26, 2026	87.83	88.09	85.89	86.74	86.74	-1.15%	5,261,178
Aug 25, 2026	86.65	88.32	85.70	87.75	87.75	0.78%	5,889,283
Aug 24, 2026	90.95	91.90	86.19	87.07	87.07	-1.48%	13,626,864
Aug 21, 2026	90.03	90.14	87.81	88.38	88.38	-1.27%	6,897,133
Aug 20, 2026	89.19	89.78	87.66	89.52	89.52	-0.75%	5,441,344
Aug 19, 2026	88.44	90.28	87.88	90.20	90.20	3.36%	6,276,943
Aug 18, 2026	87.26	87.61	86.31	87.27	87.27	0.38%	5,317,417
Aug 17, 2026	86.64	87.48	85.15	86.94	86.94	2.54%	6,850,617
Aug 14, 2026	84.27	84.90	83.65	84.79	84.79	0.74%	4,733,143
Aug 13, 2026	88.31	88.72	84.07	84.17	84.17	-5.46%	8,746,832
Aug 12, 2026	89.78	90.02	87.88	89.04	89.04	-1.62%	6,960,836
Aug 11, 2026	91.52	91.62	90.10	90.50	90.50	-2.69%	4,260,493
Aug 10, 2026	91.60	93.19	91.21	93.00	93.00	1.35%	5,025,394
Aug 7, 2026	90.99	92.16	90.54	91.76	91.76	1.00%	3,747,908
Aug 6, 2026	90.10	90.93	89.43	90.85	90.85	-0.10%	3,970,302
Aug 5, 2026	91.84	92.15	90.57	90.94	90.94	-0.10%	5,167,763
Aug 4, 2026	89.44	91.28	89.20	91.03	91.03	0.98%	6,318,732
Aug 3, 2026	90.00	90.50	89.15	90.15	90.15	1.80%	6,429,547
Jul 31, 2026	87.63	88.67	86.63	88.56	88.56	1.28%	4,262,935