Skip to main content
PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
101.97
+1.23 (1.22%)
At close: Mar 6, 2026, 4:00 PM EST
101.77
-0.20 (-0.20%)
After-hours: Mar 6, 2026, 7:59 PM EST

PDD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026101.61102.73101.39101.97101.971.22%4,767,109
Mar 5, 2026100.63101.4899.97100.74100.74-0.44%3,893,758
Mar 4, 2026101.65102.80100.87101.19101.190.48%4,396,161
Mar 3, 2026100.50101.0799.04100.71100.71-2.05%9,410,684
Mar 2, 2026102.46103.35101.72102.82102.82-0.88%4,887,705
Feb 27, 2026104.50104.89103.44103.73103.73-1.58%5,909,162
Feb 26, 2026105.84106.37104.57105.39105.39-1.41%5,124,826
Feb 25, 2026107.62108.00106.11106.90106.900.02%4,707,991
Feb 24, 2026105.49107.29104.52106.88106.881.06%6,267,795
Feb 23, 2026107.59108.11105.64105.76105.760.78%6,690,070
Feb 20, 2026100.98107.45100.93104.94104.942.93%15,032,932
Feb 19, 2026103.00103.59101.15101.95101.95-0.94%4,852,749
Feb 18, 2026103.26104.20102.80102.92102.921.07%5,194,962
Feb 17, 2026100.51102.89100.08101.83101.831.55%5,572,928
Feb 13, 202699.82101.2398.71100.28100.280.06%6,422,071
Feb 12, 2026104.12104.2399.77100.22100.22-4.16%10,635,234
Feb 11, 2026106.07106.38103.63104.57104.57-0.82%6,772,992
Feb 10, 2026105.93106.16104.10105.43105.43-0.13%5,715,458
Feb 9, 2026105.49107.07105.22105.57105.570.32%5,422,861
Feb 6, 2026102.47105.75102.26105.23105.233.65%7,924,037
Feb 5, 2026102.50103.43101.52101.52101.52-0.60%6,051,549
Feb 4, 2026103.59103.69101.14102.13102.13-1.15%7,260,656
Feb 3, 2026103.80106.32102.85103.32103.32-0.13%6,092,031
Feb 2, 2026101.93103.52101.70103.45103.452.38%8,785,283
Jan 30, 2026102.76102.76101.03101.05101.05-1.61%7,470,422
Jan 29, 2026103.19103.37101.65102.70102.70-0.11%14,633,539
Jan 28, 2026107.02107.24102.78102.81102.81-3.84%10,589,407
Jan 27, 2026107.13107.27106.11106.91106.910.05%4,427,152
Jan 26, 2026106.05107.99105.16106.86106.860.45%5,024,172
Jan 23, 2026106.65107.65106.20106.38106.380.34%5,338,551
Jan 22, 2026106.98107.72105.30106.02106.020.09%7,515,832
Jan 21, 2026108.73108.73105.20105.92105.921.40%15,551,608
Jan 20, 2026102.02104.92101.86104.46104.46-2.15%15,276,387
Jan 16, 2026108.29108.33105.10106.76106.76-0.65%12,141,450
Jan 15, 2026106.98108.64106.28107.46107.46-0.36%10,169,731
Jan 14, 2026106.84109.40106.10107.85107.85-3.98%18,931,452
Jan 13, 2026112.42114.44110.66112.32112.32-5.40%20,318,641
Jan 12, 2026121.12121.99117.11118.73118.73-1.51%9,066,351
Jan 9, 2026121.40121.99119.00120.55120.55-0.86%5,729,973
Jan 8, 2026119.60121.84118.86121.60121.600.52%7,163,002
Jan 7, 2026121.57121.80120.01120.97120.97-1.38%7,925,106
Jan 6, 2026119.62125.36119.12122.66122.662.97%15,740,403
Jan 5, 2026117.45119.68115.18119.12119.122.91%9,091,469
Jan 2, 2026116.22116.93115.24115.75115.752.08%5,688,949
Dec 31, 2025113.97114.07111.18113.39113.39-0.39%3,550,720
Dec 30, 2025114.37115.34113.53113.83113.83-0.28%4,967,532
Dec 29, 2025113.93114.27112.76114.15114.15-0.75%4,384,490
Dec 26, 2025114.20117.48112.03115.01115.011.38%6,579,656
Dec 24, 2025112.24115.26112.09113.44113.441.23%6,014,146
Dec 23, 2025112.00112.62110.93112.06112.060.13%5,913,226
Dec 22, 2025112.04113.54111.12111.91111.912.19%8,773,463
Dec 19, 2025111.94113.01109.31109.51109.513.52%16,914,707
Dec 18, 2025106.48106.96105.33105.79105.790.75%6,762,874
Dec 17, 2025108.50108.79104.19105.00105.00-3.69%15,444,158
Dec 16, 2025109.22109.37107.50109.02109.02-1.25%10,644,948
Dec 15, 2025112.31112.49110.30110.40110.40-1.39%7,123,038
Dec 12, 2025111.97112.60110.75111.96111.96-0.01%7,320,552
Dec 11, 2025112.50113.29110.78111.97111.97-2.87%12,511,688
Dec 10, 2025113.50116.06112.87115.28115.28-1.59%10,842,627
Dec 9, 2025115.50117.27115.04117.14117.14-0.41%4,803,826
Dec 8, 2025117.42118.38116.76117.62117.62-3,902,536
Dec 5, 2025117.90119.00117.24117.62117.620.68%4,190,877
Dec 4, 2025117.15117.20114.89116.82116.82-0.32%6,358,479
Dec 3, 2025118.23119.54117.09117.20117.20-1.43%4,652,408
Dec 2, 2025118.61119.11116.43118.90118.900.53%5,169,702
Dec 1, 2025116.41119.51116.15118.27118.271.89%7,355,552
Nov 28, 2025116.81117.00115.80116.08116.080.24%3,777,649
Nov 26, 2025116.02118.54115.50115.80115.801.58%7,850,790
Nov 25, 2025114.06115.13113.20114.00114.000.45%5,797,966
Nov 24, 2025115.08115.66113.01113.49113.490.22%8,359,753
Nov 21, 2025112.70114.06111.29113.24113.240.27%9,444,017
Nov 20, 2025117.66118.68112.66112.93112.93-4.31%11,201,714
Nov 19, 2025119.55119.69116.09118.02118.02-1.30%12,380,534
Nov 18, 2025123.18123.80118.87119.58119.58-7.33%20,642,314
Nov 17, 2025131.50131.57128.86129.04129.04-1.46%11,608,285
Nov 14, 2025131.61132.43129.45130.95130.95-2.62%10,272,660
Nov 13, 2025137.50138.20133.94134.47134.47-1.15%6,113,380
Nov 12, 2025137.92138.50135.50136.04136.04-0.78%4,947,224
Nov 11, 2025137.50139.12136.99137.11137.11-0.74%7,476,106
Nov 10, 2025137.81138.16136.57138.13138.131.73%7,040,901
Nov 7, 2025135.08136.15133.50135.78135.78-0.70%5,740,764
Nov 6, 2025137.93138.71136.20136.74136.740.29%4,977,337
Nov 5, 2025134.61136.74133.77136.34136.341.87%4,408,034
Nov 4, 2025132.92133.96131.70133.84133.84-0.62%6,291,196
Nov 3, 2025135.04136.67134.37134.68134.68-0.14%6,009,520
Oct 31, 2025135.67136.56134.46134.87134.87-0.84%4,501,603
Oct 30, 2025135.36136.48134.60136.01136.01-1.50%4,939,426
Oct 29, 2025139.05139.41137.00138.08138.080.04%9,374,449
Oct 28, 2025136.85138.26136.06138.03138.030.20%4,669,778
Oct 27, 2025136.62138.75135.81137.76137.762.84%8,860,340
Oct 24, 2025134.35134.96133.35133.96133.960.50%5,985,202
Oct 23, 2025131.22133.96130.62133.29133.292.48%7,771,937
Oct 22, 2025130.69132.39128.60130.06130.06-0.50%4,672,547
Oct 21, 2025131.47131.84129.12130.71130.71-0.65%3,611,616
Oct 20, 2025129.30132.42128.53131.56131.562.40%8,050,425
Oct 17, 2025125.54130.23125.53128.48128.480.89%6,300,891
Oct 16, 2025128.06128.24126.22127.35127.35-0.18%3,630,421
Oct 15, 2025128.56129.31126.51127.58127.580.38%4,506,867
Oct 14, 2025125.12128.05124.91127.10127.10-0.35%5,366,532
Oct 13, 2025128.00129.59126.81127.55127.552.64%9,960,513