PDD Holdings Inc. (PDD) NASDAQ
102.65
+1.03(+1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
102.65
+1.03(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 102.53 | 102.65 | 102.65 | 103.62 | 102.13 | 4.65M |
| March 12, 2026 | 102.53 | 101.62 | 101.62 | 103.89 | 101.39 | 6.32M |
| March 11, 2026 | 104.63 | 102.94 | 102.94 | 104.75 | 102.48 | 4.43M |
| March 10, 2026 | 103.53 | 104.86 | 104.86 | 106.57 | 103.42 | 7.76M |
| March 09, 2026 | 101.01 | 102.64 | 102.64 | 103.01 | 99.68 | 6.35M |
| March 06, 2026 | 101.61 | 101.97 | 101.97 | 102.73 | 101.39 | 4.8M |
| March 05, 2026 | 100.63 | 100.74 | 100.74 | 101.48 | 99.97 | 3.94M |
| March 04, 2026 | 101.61 | 101.19 | 101.19 | 102.8 | 100.87 | 4.4M |
| March 03, 2026 | 100.5 | 100.71 | 100.71 | 101.07 | 99.04 | 8.48M |
| March 02, 2026 | 102.46 | 102.82 | 102.82 | 103.35 | 101.72 | 4.9M |
| February 27, 2026 | 104.5 | 103.73 | 103.73 | 104.89 | 103.44 | 5.92M |
| February 26, 2026 | 105.84 | 105.39 | 105.39 | 106.37 | 104.57 | 5.16M |
| February 25, 2026 | 107.62 | 106.9 | 106.9 | 108 | 106.11 | 4.78M |
| February 24, 2026 | 105.49 | 106.88 | 106.88 | 107.29 | 104.52 | 6.34M |
| February 23, 2026 | 107.59 | 105.76 | 105.76 | 108.11 | 105.64 | 6.79M |
| February 20, 2026 | 100.98 | 104.94 | 0 | 107.45 | 100.93 | 15.17M |
| February 19, 2026 | 103 | 101.95 | 0 | 103.59 | 101.15 | 4.89M |
| February 18, 2026 | 103.26 | 102.92 | 0 | 104.2 | 102.8 | 5.44M |
| February 17, 2026 | 100.51 | 101.83 | 0 | 102.89 | 100.08 | 5.78M |
| February 13, 2026 | 99.82 | 100.28 | 0 | 101.23 | 98.71 | 6.45M |
| February 12, 2026 | 104.12 | 100.22 | 0 | 104.23 | 99.77 | 10.9M |
| February 11, 2026 | 106.07 | 104.57 | 0 | 106.38 | 103.63 | 6.82M |
| February 10, 2026 | 105.93 | 105.43 | 0 | 106.16 | 104.1 | 5.73M |
| February 09, 2026 | 105.49 | 105.57 | 0 | 107.07 | 105.22 | 5.58M |
| February 06, 2026 | 102.47 | 105.23 | 0 | 105.75 | 102.26 | 8.01M |
| February 05, 2026 | 102.5 | 101.52 | 0 | 103.43 | 101.52 | 6.11M |
| February 04, 2026 | 103.59 | 102.13 | 0 | 103.69 | 101.14 | 7.27M |
| February 03, 2026 | 103.8 | 103.32 | 0 | 106.32 | 102.85 | 6.09M |
| February 02, 2026 | 101.93 | 103.45 | 0 | 103.52 | 101.7 | 8.79M |
| January 30, 2026 | 102.76 | 101.05 | 0 | 102.76 | 101.03 | 7.47M |
| January 29, 2026 | 103.19 | 102.7 | 0 | 103.37 | 101.65 | 14.63M |
| January 28, 2026 | 107.02 | 102.81 | 0 | 107.24 | 102.78 | 10.59M |
| January 27, 2026 | 107.13 | 106.91 | 0 | 107.27 | 106.11 | 4.43M |
| January 26, 2026 | 106.05 | 106.86 | 0 | 107.99 | 105.16 | 5.02M |
| January 23, 2026 | 106.65 | 106.38 | 0 | 107.65 | 106.2 | 5.34M |
| January 22, 2026 | 106.98 | 106.02 | 0 | 107.72 | 105.3 | 7.52M |
| January 21, 2026 | 108.73 | 105.92 | 0 | 108.73 | 105.2 | 15.55M |
| January 20, 2026 | 102.02 | 104.46 | 0 | 104.92 | 101.86 | 15.28M |
| January 16, 2026 | 108.29 | 106.76 | 0 | 108.33 | 105.1 | 12.14M |
| January 15, 2026 | 106.98 | 107.46 | 0 | 108.64 | 106.28 | 10.17M |
| January 14, 2026 | 106.84 | 107.85 | 0 | 109.4 | 106.1 | 18.93M |
| January 13, 2026 | 112.42 | 112.32 | 0 | 114.44 | 110.66 | 20.32M |
| January 12, 2026 | 121.12 | 118.73 | 0 | 121.99 | 117.11 | 9.07M |
| January 09, 2026 | 121.4 | 120.55 | 0 | 121.99 | 119 | 5.73M |
| January 08, 2026 | 119.6 | 121.6 | 0 | 121.84 | 118.86 | 7.16M |
| January 07, 2026 | 121.57 | 120.97 | 0 | 121.8 | 120.01 | 7.93M |
| January 06, 2026 | 119.62 | 122.66 | 0 | 125.36 | 119.12 | 15.74M |
| January 05, 2026 | 117.45 | 119.12 | 0 | 119.68 | 115.18 | 9.09M |
| January 02, 2026 | 116.22 | 115.75 | 0 | 116.93 | 115.24 | 5.69M |
| December 31, 2025 | 113.97 | 113.39 | 0 | 114.07 | 111.18 | 3.55M |
| December 30, 2025 | 114.37 | 113.83 | 0 | 115.34 | 113.53 | 4.97M |
| December 29, 2025 | 113.93 | 114.15 | 0 | 114.27 | 112.76 | 4.38M |
| December 26, 2025 | 114.2 | 115.01 | 0 | 117.48 | 112.03 | 6.58M |
| December 24, 2025 | 112.24 | 113.44 | 0 | 115.26 | 112.09 | 6.01M |
| December 23, 2025 | 112 | 112.06 | 0 | 112.62 | 110.93 | 5.91M |
| December 22, 2025 | 112.04 | 111.91 | 0 | 113.54 | 111.12 | 8.77M |
| December 19, 2025 | 111.94 | 109.51 | 0 | 113.01 | 109.31 | 16.91M |
| December 18, 2025 | 106.48 | 105.79 | 0 | 106.96 | 105.33 | 6.76M |
| December 17, 2025 | 108.5 | 105 | 0 | 108.79 | 104.19 | 15.44M |
| December 16, 2025 | 109.22 | 109.02 | 0 | 109.37 | 107.5 | 10.64M |