PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	84.33	84.75	83.50	84.14	84.14	-2.93%	10,426,656
Jul 16, 2026	86.68	87.76	86.38	86.68	86.68	1.10%	7,776,132
Jul 15, 2026	84.69	87.28	84.67	85.74	85.74	2.18%	7,170,331
Jul 14, 2026	84.50	85.38	83.72	83.91	83.91	-0.77%	8,883,249
Jul 13, 2026	84.90	85.19	84.31	84.56	84.56	-0.67%	8,024,344
Jul 10, 2026	86.36	87.53	85.08	85.13	85.13	-0.87%	3,903,873
Jul 9, 2026	83.58	85.99	83.27	85.88	85.88	1.35%	4,567,220
Jul 8, 2026	83.97	85.28	83.58	84.74	84.74	2.68%	8,180,965
Jul 7, 2026	83.03	83.87	82.13	82.53	82.53	-1.44%	5,973,576
Jul 6, 2026	82.45	85.00	82.17	83.74	83.74	1.64%	8,328,818
Jul 2, 2026	81.19	83.34	80.80	82.39	82.39	-0.16%	8,494,733
Jul 1, 2026	76.65	82.89	76.63	82.52	82.52	8.18%	10,212,527
Jun 30, 2026	75.98	77.72	75.95	76.28	76.28	-0.34%	5,659,287
Jun 29, 2026	77.74	77.88	75.50	76.54	76.54	-0.01%	6,733,670
Jun 26, 2026	72.04	76.71	71.94	76.55	76.55	4.43%	11,322,309
Jun 25, 2026	74.94	75.66	73.25	73.30	73.30	-3.22%	15,677,431
Jun 24, 2026	75.67	76.82	75.42	75.74	75.74	-1.07%	7,943,807
Jun 23, 2026	76.95	77.50	75.70	76.56	76.56	-1.98%	9,089,157
Jun 22, 2026	78.57	79.50	77.79	78.11	78.11	-1.82%	8,468,317
Jun 18, 2026	79.31	79.80	78.51	79.56	79.56	-0.38%	11,026,060
Jun 17, 2026	81.07	82.11	79.60	79.86	79.86	-2.12%	5,454,616
Jun 16, 2026	82.20	82.34	80.82	81.59	81.59	-2.35%	7,925,586
Jun 15, 2026	81.56	84.44	81.41	83.55	83.55	2.44%	7,589,382
Jun 12, 2026	81.86	82.28	80.43	81.56	81.56	0.32%	6,126,232
Jun 11, 2026	80.42	81.47	78.87	81.30	81.30	-0.64%	10,188,493
Jun 10, 2026	81.75	82.69	81.00	81.82	81.82	-0.13%	5,680,422
Jun 9, 2026	83.16	83.34	81.60	81.93	81.93	-0.84%	7,162,223
Jun 8, 2026	84.75	85.02	82.14	82.62	82.62	-2.88%	9,416,583
Jun 5, 2026	85.17	86.60	84.97	85.07	85.07	-0.94%	7,418,528
Jun 4, 2026	85.58	87.16	84.77	85.88	85.88	0.56%	7,072,147
Jun 3, 2026	87.40	87.40	84.80	85.40	85.40	-3.15%	10,755,939
Jun 2, 2026	89.81	90.09	87.83	88.18	88.18	1.08%	8,915,937
Jun 1, 2026	83.83	88.24	83.20	87.24	87.24	3.32%	14,075,801
May 29, 2026	83.03	85.82	82.20	84.44	84.44	1.70%	35,211,261
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