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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	102.47	105.23	105.23	105.75	102.26	7.92M
February 05, 2026	102.5	101.52	101.52	103.43	101.52	6.06M
February 04, 2026	103.56	102.13	102.13	103.69	101.14	7.25M
February 03, 2026	103.8	103.32	103.32	106.32	102.85	6.09M
February 02, 2026	101.93	103.45	103.45	103.52	101.7	8.79M
January 30, 2026	102.76	101.05	101.05	102.76	101.03	7.47M
January 29, 2026	103.19	102.7	102.7	103.37	101.65	14.63M
January 28, 2026	106.96	102.81	102.81	107.24	102.78	10.3M
January 27, 2026	107.13	106.91	106.91	107.27	106.11	4.32M
January 26, 2026	106.05	106.86	106.86	107.99	105.16	5.02M
January 23, 2026	106.65	106.38	106.38	107.65	106.2	5.31M
January 22, 2026	106.98	106.02	106.02	107.72	105.3	7.52M
January 21, 2026	108.73	105.92	105.92	108.73	105.2	15.55M
January 20, 2026	102.02	104.46	104.46	104.92	101.86	14.99M
January 16, 2026	108.29	106.76	106.76	108.33	105.1	12.14M
January 15, 2026	106.98	107.46	107.46	108.64	106.28	10.17M
January 14, 2026	106.84	107.85	107.85	109.4	106.1	18.93M
January 13, 2026	112.42	112.32	112.32	114.44	110.66	20.27M
January 12, 2026	121.12	118.73	118.73	121.99	117.11	9.07M
January 09, 2026	121.4	120.55	120.55	121.99	119	5.73M
January 08, 2026	119.52	121.6	121.6	121.84	118.86	7.16M
January 07, 2026	121.57	120.97	120.97	121.76	120.01	7.92M
January 06, 2026	119.64	122.66	122.66	125.36	119.12	15.71M
January 05, 2026	117.45	119.12	119.12	119.68	115.18	9.09M
January 02, 2026	116.22	115.75	115.75	116.93	115.24	5.69M
December 31, 2025	113.97	113.39	113.39	114.07	111.18	3.55M
December 30, 2025	114.37	113.83	113.83	115.34	113.53	4.94M
December 29, 2025	113.93	114.15	114.15	114.27	112.76	4.38M
December 26, 2025	114.2	115.01	115.01	117.48	112.03	6.58M
December 24, 2025	112.24	113.44	113.44	115.26	112.09	6.01M
December 23, 2025	112	112.06	112.06	112.62	110.93	5.91M
December 22, 2025	112.04	111.91	111.91	113.54	111.12	8.77M
December 19, 2025	111.94	109.51	109.51	113.01	109.31	15.13M
December 18, 2025	106.48	105.79	105.79	106.96	105.33	6.76M
December 17, 2025	108.5	105	105	108.79	104.19	15.44M
December 16, 2025	109.22	109.02	109.02	109.37	107.52	10.62M
December 15, 2025	112.31	110.4	110.4	112.49	110.3	7.12M
December 12, 2025	111.97	111.96	111.96	112.6	110.75	7.32M
December 11, 2025	112.5	111.97	111.97	113.29	110.78	12.51M
December 10, 2025	113.5	115.28	115.28	116.06	112.87	10.84M
December 09, 2025	115.5	117.14	117.14	117.27	115.04	4.8M
December 08, 2025	117.42	117.62	117.62	118.38	116.76	3.9M
December 05, 2025	117.9	117.62	117.62	119	117.24	4.19M
December 04, 2025	117.15	116.82	116.82	117.2	114.89	6.36M
December 03, 2025	118.23	117.2	117.2	119.54	117.09	4.65M
December 02, 2025	118.61	118.9	118.9	119.11	116.43	5.17M
December 01, 2025	116.41	118.27	118.27	119.51	116.15	7.36M
November 28, 2025	116.81	116.08	116.08	117	115.8	3.78M
November 26, 2025	116.02	115.8	115.8	118.54	115.5	7.85M
November 25, 2025	114.06	114	114	115.13	113.2	5.8M
November 24, 2025	115.08	113.49	113.49	115.66	113.01	8.36M
November 21, 2025	112.7	113.24	113.24	114.06	111.29	9.44M
November 20, 2025	117.66	112.93	112.93	118.68	112.66	11.13M
November 19, 2025	119.55	118.02	118.02	119.69	116.95	12.19M
November 18, 2025	123.18	119.58	119.58	123.8	118.87	20.06M
November 17, 2025	131.5	129.04	129.04	131.57	128.86	11.61M
November 14, 2025	131.61	130.95	130.95	132.43	129.45	8.36M
November 13, 2025	137.49	134.47	134.47	138.2	133.94	6.11M
November 12, 2025	137.98	136.04	136.04	138.5	135.5	4.94M
November 11, 2025	137.5	137.11	137.11	139.12	136.99	7.47M

PDD Holdings Inc. (PDD) NASDAQ