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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	131.22	133.29	133.29	133.96	130.62	7.66M
October 22, 2025	130.69	130.06	130.06	132.38	128.6	3.48M
October 21, 2025	131.47	130.71	130.71	131.84	129.12	3.61M
October 20, 2025	129.3	131.56	131.56	132.42	128.53	8.05M
October 17, 2025	125.54	128.48	128.48	130.23	125.53	6.3M
October 16, 2025	128.06	127.35	127.35	128.24	126.22	3.59M
October 15, 2025	128.56	127.58	127.58	129.31	126.51	4.51M
October 14, 2025	125.12	127.1	127.1	128.04	124.91	5.37M
October 13, 2025	128	127.55	127.55	129.59	126.81	9.96M
October 10, 2025	130.19	124.27	124.27	132.33	122.92	21.41M
October 09, 2025	133.01	131.25	131.25	133.91	130.06	8.47M
October 08, 2025	133.79	133.77	133.77	135.14	133.19	5.22M
October 07, 2025	134.57	133.48	133.48	134.72	132.41	4.85M
October 06, 2025	134.28	134.33	134.33	135.36	132.97	6.96M
October 03, 2025	135.48	134.25	134.25	135.63	132.58	7M
October 02, 2025	135.4	135.24	135.24	136.83	134.98	8.45M
October 01, 2025	133	134.4	134.4	135.01	132.62	9.1M
September 30, 2025	132.78	132.17	132.17	134.38	131.16	12.74M
September 29, 2025	132	130.67	130.67	133.61	130.36	8.32M
September 26, 2025	129.47	129.99	129.99	131.13	128.2	5.48M
September 25, 2025	130.18	131.01	131.01	131.68	129.43	4.76M
September 24, 2025	131.56	130.96	130.96	133	130.16	9.58M
September 23, 2025	128.2	128.52	128.52	130.62	127	7.94M
September 22, 2025	128.81	128.57	128.57	130.69	128.44	7.3M
September 19, 2025	134.09	129.47	129.47	134.1	129	17.4M
September 18, 2025	133.43	132.96	132.96	134.46	132.45	8.5M
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

PDD Holdings Inc. (PDD) NASDAQ