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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	109.05	110.09	110.09	112.53	108.83	6.54M
February 04, 2025	107.93	114.05	114.05	115.2	107.84	12.98M
February 03, 2025	105.8	105.24	105.24	108.57	104.8	15.02M
January 31, 2025	114.22	111.91	111.91	115.5	111	6.71M
January 30, 2025	111.59	115.4	115.4	116.69	111.59	6.91M
January 29, 2025	113	112.04	112.04	113.71	110.46	5.06M
January 28, 2025	111.33	112.18	112.18	112.49	107.7	6.67M
January 27, 2025	109.85	110.88	110.88	112.33	108.1	11.13M
January 24, 2025	105.45	111.34	111.34	111.77	104.97	12.61M
January 23, 2025	102.22	104.01	104.01	104.23	101.38	4.32M
January 22, 2025	104.38	103.08	103.08	104.49	101.69	6.09M
January 21, 2025	108.07	104.15	104.15	108.4	102.88	9.06M
January 17, 2025	101.5	105.57	105.57	106.74	100.3	11.66M
January 16, 2025	100.84	100.3	100.3	100.93	99.1	2.39M
January 15, 2025	99.14	100.7	100.7	100.99	98	5.86M
January 14, 2025	99.23	98.13	98.13	99.95	97.79	6.77M
January 13, 2025	95.04	95.98	95.98	97.1	94.14	7.07M
January 10, 2025	98.16	94.68	94.68	98.45	94.62	8.6M
January 08, 2025	99.06	100.32	100.32	101.35	98.6	6.1M
January 07, 2025	99.13	100.62	100.62	100.78	98.63	6.67M
January 06, 2025	101.41	99.02	99.02	103.3	98.44	10.44M
January 03, 2025	97.99	96.82	96.82	98.48	95.92	4.64M
January 02, 2025	95.59	96.89	96.89	98.46	95.5	4.89M
December 31, 2024	95.13	96.99	96.99	98.3	94.73	8.46M
December 30, 2024	96.8	94.39	94.39	96.85	94.25	11.55M
December 27, 2024	98.02	97.45	97.45	98.08	96.45	5.82M
December 26, 2024	99.62	98.87	98.87	99.92	98.6	3.92M
December 24, 2024	100.69	99.72	99.72	100.72	99.46	3M
December 23, 2024	99.51	100.58	100.58	100.69	99.02	5.1M
December 20, 2024	98.45	99.51	99.51	100.3	97.36	12.04M
December 19, 2024	101.68	101	101	102.22	100.13	10.9M
December 18, 2024	101.21	101.35	101.35	103.66	100.8	6.79M
December 17, 2024	100.07	102.42	102.42	103.08	99.9	14.25M
December 16, 2024	100.77	99.61	99.61	101.32	99.6	8.28M
December 13, 2024	101.16	102.27	102.27	102.86	100.23	8.16M
December 12, 2024	103.57	104.66	104.66	105.01	103.1	7.62M
December 11, 2024	101.49	103.42	103.42	103.81	99.2	10.04M
December 10, 2024	105.5	104.49	104.49	108.4	104.17	11.5M
December 09, 2024	108.7	110.33	110.33	113.92	107.33	22.93M
December 06, 2024	100.35	99.89	99.89	100.74	99.5	6.88M
December 05, 2024	98.06	99	99	99.73	97.07	8.57M
December 04, 2024	98.01	98.71	98.71	98.78	96.64	10.37M
December 03, 2024	99.89	98.45	98.45	100.09	98.12	9.75M
December 02, 2024	96.88	98.98	98.98	99.17	96.52	10.14M
November 29, 2024	98.12	96.56	96.56	98.48	95.86	9.81M
November 27, 2024	101.9	98.8	98.8	101.9	98.78	9.34M
November 26, 2024	101.2	99.27	99.27	101.32	98.94	3.91M
November 25, 2024	99.05	100.69	100.69	100.75	96.91	10.97M
November 22, 2024	102.1	100.07	100.07	102.99	98.26	20.96M
November 21, 2024	104.43	104.09	104.09	110.14	103.95	33.97M
November 20, 2024	117.5	114.94	114.94	117.62	114.55	3.08M
November 19, 2024	116.5	117.68	117.68	118.08	116.05	6.89M
November 18, 2024	116.47	117.31	117.31	118.03	114.48	9.3M
November 15, 2024	114.45	114	114	114.66	112.7	8.87M
November 14, 2024	111.22	112.33	112.33	112.76	110.01	7.35M
November 13, 2024	114.93	113.41	113.41	115.94	112.3	4.7M
November 12, 2024	114.18	113.8	113.8	114.45	111.36	9.05M
November 11, 2024	118.09	117.15	117.15	118.14	115.22	9.29M
November 08, 2024	121.76	119.09	119.09	121.86	118.92	4.07M
November 07, 2024	125.16	125.87	125.87	127.27	123.5	9.83M

PDD Holdings Inc. (PDD) NASDAQ