PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
97.29
-1.18 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
97.43
+0.14 (0.14%)
After-hours: Apr 28, 2026, 7:58 PM EDT
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.20 | 98.31 | 96.95 | 97.29 | 97.29 | -1.20% | 3,923,848 |
| 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 |
| Feb 2, 2026 | 101.93 | 103.52 | 101.70 | 103.45 | 103.45 | 2.38% | 8,785,283 |
| Jan 30, 2026 | 102.76 | 102.76 | 101.03 | 101.05 | 101.05 | -1.61% | 7,470,422 |
| Jan 29, 2026 | 103.19 | 103.37 | 101.65 | 102.70 | 102.70 | -0.11% | 14,633,539 |
| Jan 28, 2026 | 107.02 | 107.24 | 102.78 | 102.81 | 102.81 | -3.84% | 10,589,407 |
| Jan 27, 2026 | 107.13 | 107.27 | 106.11 | 106.91 | 106.91 | 0.05% | 4,427,152 |
| Jan 26, 2026 | 106.05 | 107.99 | 105.16 | 106.86 | 106.86 | 0.45% | 5,024,172 |
| Jan 23, 2026 | 106.65 | 107.65 | 106.20 | 106.38 | 106.38 | 0.34% | 5,338,551 |
| Jan 22, 2026 | 106.98 | 107.72 | 105.30 | 106.02 | 106.02 | 0.09% | 7,515,832 |
| Jan 21, 2026 | 108.73 | 108.73 | 105.20 | 105.92 | 105.92 | 1.40% | 15,551,608 |
| Jan 20, 2026 | 102.02 | 104.92 | 101.86 | 104.46 | 104.46 | -2.15% | 15,276,387 |
| Jan 16, 2026 | 108.29 | 108.33 | 105.10 | 106.76 | 106.76 | -0.65% | 12,141,450 |
| Jan 15, 2026 | 106.98 | 108.64 | 106.28 | 107.46 | 107.46 | -0.36% | 10,169,731 |
| Jan 14, 2026 | 106.84 | 109.40 | 106.10 | 107.85 | 107.85 | -3.98% | 18,931,452 |
| Jan 13, 2026 | 112.42 | 114.44 | 110.66 | 112.32 | 112.32 | -5.40% | 20,318,641 |
| Jan 12, 2026 | 121.12 | 121.99 | 117.11 | 118.73 | 118.73 | -1.51% | 9,066,351 |
| Jan 9, 2026 | 121.40 | 121.99 | 119.00 | 120.55 | 120.55 | -0.86% | 5,729,973 |
| Jan 8, 2026 | 119.60 | 121.84 | 118.86 | 121.60 | 121.60 | 0.52% | 7,163,002 |
| Jan 7, 2026 | 121.57 | 121.80 | 120.01 | 120.97 | 120.97 | -1.38% | 7,925,106 |
| Jan 6, 2026 | 119.62 | 125.36 | 119.12 | 122.66 | 122.66 | 2.97% | 15,740,403 |
| Jan 5, 2026 | 117.45 | 119.68 | 115.18 | 119.12 | 119.12 | 2.91% | 9,091,469 |
| Jan 2, 2026 | 116.22 | 116.93 | 115.24 | 115.75 | 115.75 | 2.08% | 5,688,949 |
| Dec 31, 2025 | 113.97 | 114.07 | 111.18 | 113.39 | 113.39 | -0.39% | 3,550,720 |
| Dec 30, 2025 | 114.37 | 115.34 | 113.53 | 113.83 | 113.83 | -0.28% | 4,967,532 |
| Dec 29, 2025 | 113.93 | 114.27 | 112.76 | 114.15 | 114.15 | -0.75% | 4,384,490 |
| Dec 26, 2025 | 114.20 | 117.48 | 112.03 | 115.01 | 115.01 | 1.38% | 6,579,656 |
| Dec 24, 2025 | 112.24 | 115.26 | 112.09 | 113.44 | 113.44 | 1.23% | 6,014,146 |
| Dec 23, 2025 | 112.00 | 112.62 | 110.93 | 112.06 | 112.06 | 0.13% | 5,913,226 |
| Dec 22, 2025 | 112.04 | 113.54 | 111.12 | 111.91 | 111.91 | 2.19% | 8,773,463 |
| Dec 19, 2025 | 111.94 | 113.01 | 109.31 | 109.51 | 109.51 | 3.52% | 16,914,707 |
| Dec 18, 2025 | 106.48 | 106.96 | 105.33 | 105.79 | 105.79 | 0.75% | 6,762,874 |
| Dec 17, 2025 | 108.50 | 108.79 | 104.19 | 105.00 | 105.00 | -3.69% | 15,444,158 |
| Dec 16, 2025 | 109.22 | 109.37 | 107.50 | 109.02 | 109.02 | -1.25% | 10,644,948 |
| Dec 15, 2025 | 112.31 | 112.49 | 110.30 | 110.40 | 110.40 | -1.39% | 7,123,038 |
| Dec 12, 2025 | 111.97 | 112.60 | 110.75 | 111.96 | 111.96 | -0.01% | 7,320,552 |
| Dec 11, 2025 | 112.50 | 113.29 | 110.78 | 111.97 | 111.97 | -2.87% | 12,511,688 |
| Dec 10, 2025 | 113.50 | 116.06 | 112.87 | 115.28 | 115.28 | -1.59% | 10,842,627 |
| Dec 9, 2025 | 115.50 | 117.27 | 115.04 | 117.14 | 117.14 | -0.41% | 4,803,826 |
| Dec 8, 2025 | 117.42 | 118.38 | 116.76 | 117.62 | 117.62 | - | 3,902,536 |
| Dec 5, 2025 | 117.90 | 119.00 | 117.24 | 117.62 | 117.62 | 0.68% | 4,190,877 |
| Dec 4, 2025 | 117.15 | 117.20 | 114.89 | 116.82 | 116.82 | -0.32% | 6,358,479 |
| Dec 3, 2025 | 118.23 | 119.54 | 117.09 | 117.20 | 117.20 | -1.43% | 4,652,408 |