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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	137.81	138.13	138.13	138.16	136.57	7.04M
November 07, 2025	135.08	135.78	135.78	136.15	133.5	4.13M
November 06, 2025	137.93	136.74	136.74	138.71	136.2	4.98M
November 05, 2025	134.61	136.34	136.34	136.74	133.95	4.29M
November 04, 2025	132.92	133.84	133.84	133.96	131.7	6.28M
November 03, 2025	135.04	134.68	134.68	136.67	134.37	6.01M
October 31, 2025	135.67	134.87	134.87	136.56	134.46	4.5M
October 30, 2025	135.36	136.01	136.01	136.48	134.6	4.94M
October 29, 2025	139.02	138.08	138.08	139.41	137.01	9.31M
October 28, 2025	136.85	138.03	138.03	138.26	136.06	4.65M
October 27, 2025	136.62	137.76	137.76	138.75	135.81	8.86M
October 24, 2025	134.35	133.96	133.96	134.96	133.35	5.99M
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

PDD Holdings Inc. (PDD) NASDAQ