PDD Holdings Inc. - PDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	132.86	134.86	134.86	135.37	131.6	24.23M
September 16, 2025	127.59	129.06	129.06	130	127.48	12.08M
September 15, 2025	126.06	127.39	127.39	128.59	124.51	12.33M
September 12, 2025	125.98	125.44	125.44	126.06	123.77	4.87M
September 11, 2025	125.67	125.72	125.72	128	125.01	9.59M
September 10, 2025	126.06	124.68	124.68	126.27	123.69	7.62M
September 09, 2025	124.99	126.06	126.06	128	124.52	9.15M
September 08, 2025	125.71	125.03	125.03	126.04	123.49	6.79M
September 05, 2025	125.82	124.68	124.68	126.59	124.13	8.5M
September 04, 2025	123.47	123.87	123.87	125.18	123.04	7.81M
September 03, 2025	120.84	124.39	124.39	124.75	119.97	7.76M
September 02, 2025	119.39	121.69	121.69	122.1	118.77	8.22M
August 29, 2025	122.82	120.22	120.22	123.08	119.83	11.94M
August 28, 2025	122.31	122.22	122.22	123.04	121.22	5.67M
August 27, 2025	121.75	122.22	122.22	122.48	120.01	10.45M
August 26, 2025	128.5	123.91	123.91	132.7	123.04	15.96M
August 25, 2025	125.85	128.21	128.21	133.33	124.22	31.23M
August 22, 2025	127.48	127.11	127.11	129	125.82	20.17M
August 21, 2025	118	122.96	122.96	123.37	117.79	13.05M
August 20, 2025	119.07	118	118	121.34	117.86	5.63M
August 19, 2025	118.05	119.07	119.07	120.14	117.25	6.03M
August 18, 2025	120.5	118.34	118.34	121.4	118.33	6.78M
August 15, 2025	117.01	118.95	118.95	119.92	116.33	10.09M
August 14, 2025	115.86	114.74	114.69	117.39	113.92	5.11M
August 13, 2025	119	116.62	116.62	120.18	116.03	6.19M
August 12, 2025	113.47	116.43	116.43	117.65	112.91	7.69M
August 11, 2025	114.43	113.04	113.04	114.61	112.05	4.45M
August 08, 2025	114.06	114.26	114.26	114.97	113.13	4.33M
August 07, 2025	114.44	114.19	114.19	115.85	114.17	5.15M
August 06, 2025	113.65	113.94	113.94	115.44	112.82	4.36M
August 05, 2025	112.84	112.62	112.62	114.45	112.26	3.17M
August 04, 2025	111.82	112.04	112.04	113.06	111.44	3.84M
August 01, 2025	111.2	110.06	110.06	111.82	108.87	7.65M
July 31, 2025	112.03	113.45	113.45	114.29	110.93	4.58M
July 30, 2025	114.34	112.92	112.92	115.69	112.72	7.24M
July 29, 2025	116.49	115.42	115.42	117.1	114.93	7.55M
July 28, 2025	118.6	116.76	116.76	120.84	116.25	5.44M
July 25, 2025	116.68	118.45	118.45	118.69	116.51	4.99M
July 24, 2025	119.81	118.21	118.21	121	117.28	7.48M
July 23, 2025	118	118.46	118.46	121.49	117.9	12.68M
July 22, 2025	112.87	115.04	115.04	115.57	111.48	8.61M
July 21, 2025	109.43	111.66	111.66	112.67	109.04	9.33M
July 18, 2025	110.11	109	109	111.18	108.65	10.42M
July 17, 2025	105.15	107.95	107.95	109.29	104.89	7.59M
July 16, 2025	104.68	105.13	105.13	105.87	103.32	4.29M
July 15, 2025	104.5	105.06	105.06	106.54	103.65	6.77M
July 14, 2025	105.69	102.41	102.41	105.69	102.08	6.84M
July 11, 2025	105.16	104.91	104.91	107.18	104.87	4.56M
July 10, 2025	105.48	104.97	104.97	106.05	104.15	3.22M
July 09, 2025	105.99	105	105	106.05	103.91	4.46M
July 08, 2025	106.83	106.31	106.31	108.82	106.29	5.25M
July 07, 2025	102.58	105.25	105.25	105.7	102.38	5.22M
July 03, 2025	102.9	103.59	103.59	104.1	102.66	2.75M
July 02, 2025	104.78	103.97	103.97	104.88	102.92	4.25M
July 01, 2025	104.45	105.49	105.49	105.82	104.4	3.63M
June 30, 2025	104.43	104.66	104.66	105.14	102.25	5.7M
June 27, 2025	106.03	105.14	105.14	106.03	104.59	4.08M
June 26, 2025	106.81	105.75	105.75	106.82	103.65	4.82M
June 25, 2025	107.86	107.14	107.14	108.68	106.82	4.78M
June 24, 2025	102.74	107.16	107.16	107.75	102.74	11.72M

PDD Holdings Inc. (PDD) NASDAQ