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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	116.75	121.08	121.08	122.13	115.86	5.64M
November 05, 2024	124.64	122.15	122.15	125.9	121.11	5.94M
November 04, 2024	121	122.32	122.32	123.29	120.06	5.3M
November 01, 2024	120	120.56	120.56	121.8	119.72	3.73M
October 31, 2024	119.27	120.59	120.59	121.17	117.8	7.39M
October 30, 2024	122.11	120.8	120.8	122.79	119.46	5.91M
October 29, 2024	126.7	125.25	125.25	127.36	124.52	4.8M
October 28, 2024	123.77	125.21	125.21	126.39	123.19	2.07M
October 25, 2024	122.75	122.47	122.47	124.05	121.11	6.62M
October 24, 2024	122.36	121.38	121.38	122.69	120.91	5.04M
October 23, 2024	129.29	127.23	127.23	129.42	125.51	2.44M
October 22, 2024	128.22	128.51	128.51	135.26	127.03	16.08M
October 21, 2024	122.87	124.86	124.86	126.42	122.52	5.68M
October 18, 2024	128.32	124.62	124.62	128.6	123.96	11.9M
October 17, 2024	124.89	123.63	123.63	124.89	122.32	10.15M
October 16, 2024	129.18	127.4	127.4	129.19	126.81	8.51M
October 15, 2024	131.06	128.21	128.21	132.29	127.43	18.13M
October 14, 2024	140.54	136.03	136.03	142.39	134.99	17.58M
October 11, 2024	139.26	144.76	144.76	145.37	138.39	8.94M
October 10, 2024	142.2	141.61	141.61	143.03	138.1	9.86M
October 09, 2024	139.98	141.47	141.47	143.3	139.8	13.93M
October 08, 2024	144.09	144.86	144.86	145.71	140.27	25.07M
October 07, 2024	154.48	153.09	153.09	155.38	148.24	23.82M
October 04, 2024	153.48	154.27	154.27	155.67	150.68	20.98M
October 03, 2024	147	152.62	152.62	154.21	146.9	18.78M
October 02, 2024	153.57	152.14	152.14	155	147.53	21.4M
October 01, 2024	134.22	145.64	145.64	145.99	133.71	24.35M
September 30, 2024	141.9	134.82	134.82	142.99	133.23	33.48M
September 27, 2024	134.11	135.38	135.38	138.96	132.14	37.29M

PDD Holdings Inc. (PDD) NASDAQ