PDD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.04	76.71	71.94	76.55	76.55	4.43%	10,876,634
Jun 25, 2026	74.94	75.66	73.25	73.30	73.30	-3.22%	15,430,610
Jun 24, 2026	75.67	76.82	75.42	75.74	75.74	-1.07%	7,664,537
Jun 23, 2026	76.95	77.50	75.70	76.56	76.56	-1.98%	8,675,552
Jun 22, 2026	78.57	79.50	77.79	78.11	78.11	-1.82%	8,176,718
Jun 18, 2026	79.31	79.80	78.51	79.56	79.56	-0.38%	11,021,665
Jun 17, 2026	81.07	82.11	79.60	79.86	79.86	-2.12%	5,454,616
Jun 16, 2026	82.20	82.34	80.82	81.59	81.59	-2.35%	7,925,586
Jun 15, 2026	81.56	84.44	81.41	83.55	83.55	2.44%	7,589,382
Jun 12, 2026	81.86	82.28	80.43	81.56	81.56	0.32%	6,126,232
Jun 11, 2026	80.42	81.47	78.87	81.30	81.30	-0.64%	10,188,493
Jun 10, 2026	81.75	82.69	81.00	81.82	81.82	-0.13%	5,680,422
Jun 9, 2026	83.16	83.34	81.60	81.93	81.93	-0.84%	7,162,223
Jun 8, 2026	84.75	85.02	82.14	82.62	82.62	-2.88%	9,416,583
Jun 5, 2026	85.17	86.60	84.97	85.07	85.07	-0.94%	7,418,528
Jun 4, 2026	85.58	87.16	84.77	85.88	85.88	0.56%	7,072,147
Jun 3, 2026	87.40	87.40	84.80	85.40	85.40	-3.15%	10,755,939
Jun 2, 2026	89.81	90.09	87.83	88.18	88.18	1.08%	8,915,937
Jun 1, 2026	83.83	88.24	83.20	87.24	87.24	3.32%	14,075,801
May 29, 2026	83.03	85.82	82.20	84.44	84.44	1.70%	35,211,261
May 28, 2026	84.30	84.48	81.56	83.03	83.03	-4.13%	27,541,548
May 27, 2026	88.69	88.69	83.61	86.61	86.61	-10.38%	40,364,439
May 26, 2026	95.00	97.97	94.50	96.64	96.64	2.24%	9,274,295
May 22, 2026	93.01	95.15	92.57	94.52	94.52	-3.34%	12,629,708
May 21, 2026	96.57	97.90	95.70	97.79	97.79	-0.37%	5,838,925
May 20, 2026	97.14	98.40	96.72	98.15	98.15	0.83%	5,409,466
May 19, 2026	95.06	97.55	94.97	97.34	97.34	2.50%	6,233,218
May 18, 2026	95.83	95.88	94.13	94.97	94.97	-0.90%	5,649,001
May 15, 2026	95.25	95.92	93.81	95.83	95.83	0.26%	6,983,671
May 14, 2026	97.81	98.91	95.41	95.58	95.58	-4.04%	7,610,601
May 13, 2026	95.75	101.13	95.60	99.60	99.60	4.04%	10,704,517
May 12, 2026	98.62	98.74	95.44	95.73	95.73	-3.11%	8,121,752
May 11, 2026	98.58	99.54	98.00	98.80	98.80	0.02%	5,588,466
May 8, 2026	100.82	101.43	98.57	98.78	98.78	-2.69%	6,679,113
May 7, 2026	100.78	102.85	100.77	101.51	101.51	-0.78%	6,191,485
May 6, 2026	97.22	102.87	97.09	102.31	102.31	5.75%	9,791,635
May 5, 2026	98.25	98.44	96.61	96.75	96.75	-1.06%	4,609,619
May 4, 2026	99.72	99.77	97.18	97.79	97.79	-1.94%	5,602,208
May 1, 2026	99.81	100.04	98.63	99.72	99.72	-0.16%	4,286,068
Apr 30, 2026	97.55	100.97	97.20	99.88	99.88	2.26%	6,662,593
Apr 29, 2026	97.31	97.92	97.00	97.67	97.67	0.39%	3,719,007
Apr 28, 2026	98.20	98.31	96.95	97.29	97.29	-1.20%	3,928,375
Apr 27, 2026	97.86	99.52	97.67	98.47	98.47	0.45%	5,190,110
Apr 24, 2026	97.80	98.18	97.01	98.03	98.03	0.27%	4,858,099
Apr 23, 2026	98.75	99.25	96.67	97.77	97.77	-2.28%	8,044,765
Apr 22, 2026	99.43	100.23	98.80	100.05	100.05	1.07%	5,925,953
Apr 21, 2026	103.43	103.81	98.78	98.99	98.99	-5.00%	11,660,644
Apr 20, 2026	102.80	104.66	102.56	104.20	104.20	-0.56%	5,413,032
Apr 17, 2026	107.79	108.23	104.05	104.79	104.79	1.04%	11,152,410
Apr 16, 2026	103.80	106.92	103.08	103.71	103.71	1.71%	8,971,847
Apr 15, 2026	102.36	102.96	101.10	101.97	101.97	-0.13%	6,271,897
Apr 14, 2026	101.78	103.18	101.33	102.10	102.10	1.29%	6,883,390
Apr 13, 2026	100.02	100.85	99.43	100.80	100.80	0.63%	5,562,408
Apr 10, 2026	101.30	103.86	99.91	100.17	100.17	-0.40%	5,016,390
Apr 9, 2026	102.88	103.87	99.05	100.57	100.57	-3.07%	7,867,874
Apr 8, 2026	102.51	104.80	102.51	103.75	103.75	4.23%	6,964,489
Apr 7, 2026	100.41	100.75	98.45	99.54	99.54	-1.36%	4,967,636
Apr 6, 2026	100.94	102.75	100.67	100.91	100.91	0.04%	4,195,956
Apr 2, 2026	100.56	101.64	99.51	100.87	100.87	-0.89%	4,231,826
Apr 1, 2026	102.67	104.10	101.52	101.78	101.78	-0.39%	7,879,579
Mar 31, 2026	98.61	102.95	97.39	102.18	102.18	3.82%	10,994,194
Mar 30, 2026	99.83	100.53	97.86	98.42	98.42	-1.39%	8,827,669
Mar 27, 2026	100.53	102.43	99.52	99.81	99.81	-0.81%	7,643,406
Mar 26, 2026	102.09	105.11	99.81	100.62	100.62	-1.94%	10,861,489
Mar 25, 2026	100.92	107.65	98.86	102.61	102.61	4.61%	19,581,979
Mar 24, 2026	96.53	99.54	96.05	98.09	98.09	1.91%	10,604,451
Mar 23, 2026	97.00	97.33	95.37	96.25	96.25	0.06%	8,363,832
Mar 20, 2026	97.00	99.24	96.05	96.19	96.19	-1.27%	8,527,020
Mar 19, 2026	99.50	99.50	96.88	97.43	97.43	-3.27%	12,059,122
Mar 18, 2026	103.72	104.54	100.13	100.72	100.72	-3.50%	7,677,172
Mar 17, 2026	105.17	105.75	104.31	104.37	104.37	0.51%	5,050,592
Mar 16, 2026	104.62	105.54	103.46	103.84	103.84	1.16%	4,603,061
Mar 13, 2026	102.53	103.63	102.13	102.65	102.65	1.01%	4,742,908
Mar 12, 2026	102.53	103.89	101.39	101.62	101.62	-1.28%	6,350,805
Mar 11, 2026	104.63	104.75	102.48	102.94	102.94	-1.83%	4,475,344
Mar 10, 2026	103.53	106.57	103.42	104.86	104.86	2.16%	7,767,052
Mar 9, 2026	101.01	103.01	99.68	102.64	102.64	0.66%	6,374,581
Mar 6, 2026	101.61	102.73	101.39	101.97	101.97	1.22%	4,795,549
Mar 5, 2026	100.63	101.48	99.97	100.74	100.74	-0.44%	3,937,716
Mar 4, 2026	101.65	102.80	100.87	101.19	101.19	0.48%	4,414,309
Mar 3, 2026	100.50	101.07	99.04	100.71	100.71	-2.05%	9,584,403
Mar 2, 2026	102.46	103.35	101.72	102.82	102.82	-0.88%	4,901,050
Feb 27, 2026	104.50	104.89	103.44	103.73	103.73	-1.58%	5,920,883
Feb 26, 2026	105.84	106.37	104.57	105.39	105.39	-1.41%	5,164,199
Feb 25, 2026	107.62	108.00	106.11	106.90	106.90	0.02%	4,780,080
Feb 24, 2026	105.49	107.29	104.52	106.88	106.88	1.06%	6,342,589
Feb 23, 2026	107.59	108.11	105.64	105.76	105.76	0.78%	6,785,182
Feb 20, 2026	100.98	107.45	100.93	104.94	104.94	2.93%	15,171,900
Feb 19, 2026	103.00	103.59	101.15	101.95	101.95	-0.94%	4,885,116
Feb 18, 2026	103.26	104.20	102.80	102.92	102.92	1.07%	5,442,931
Feb 17, 2026	100.51	102.89	100.08	101.83	101.83	1.55%	5,775,949
Feb 13, 2026	99.82	101.23	98.71	100.28	100.28	0.06%	6,447,431
Feb 12, 2026	104.12	104.23	99.77	100.22	100.22	-4.16%	10,904,403
Feb 11, 2026	106.07	106.38	103.63	104.57	104.57	-0.82%	6,820,615
Feb 10, 2026	105.93	106.16	104.10	105.43	105.43	-0.13%	5,730,402
Feb 9, 2026	105.49	107.07	105.22	105.57	105.57	0.32%	5,576,557
Feb 6, 2026	102.47	105.75	102.26	105.23	105.23	3.65%	8,010,783
Feb 5, 2026	102.50	103.43	101.52	101.52	101.52	-0.60%	6,112,085
Feb 4, 2026	103.59	103.69	101.14	102.13	102.13	-1.15%	7,266,424
Feb 3, 2026	103.80	106.32	102.85	103.32	103.32	-0.13%	6,092,031