tiprankstipranks
Trending News
More News >
Pdd Holdings Inc. (PDD)
:PDD
US Market

PDD Holdings (PDD) Historical Prices

Compare
7,603 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
101.85
103.41
101.54
102.53
102.53
-0.25%
4,466,302
0.41
Jun 16, 2025
102.12
103.00
101.42
102.79
102.79
+2.20%
6,561,939
0.60
Jun 13, 2025
101.66
102.72
100.05
100.58
100.58
-2.76%
7,194,250
0.65
Jun 12, 2025
103.00
103.56
102.29
103.43
103.43
+0.26%
4,925,392
0.45
Jun 11, 2025
103.07
104.26
102.80
103.16
103.16
+0.75%
6,255,676
0.57
Jun 10, 2025
100.89
102.51
99.02
102.39
102.39
+0.76%
5,497,192
0.50
Jun 09, 2025
102.00
103.55
101.61
101.62
101.62
+1.01%
7,964,178
0.72
Jun 06, 2025
99.29
100.84
99.19
100.60
100.60
+1.28%
5,484,119
0.50
Jun 05, 2025
101.11
101.14
98.91
99.33
99.33
-0.32%
7,657,105
0.70
Jun 04, 2025
98.82
101.16
97.83
99.65
99.65
+1.34%
9,816,701
0.89
Jun 03, 2025
96.40
98.94
95.52
98.33
98.33
+1.96%
7,574,915
0.69
Jun 02, 2025
96.69
96.72
95.32
96.44
96.44
-0.07%
6,288,209
0.57
May 30, 2025
97.56
97.70
95.24
96.51
96.51
-1.81%
17,185,029
1.58
May 29, 2025
100.15
101.16
98.11
98.29
98.29
+0.42%
15,202,300
1.41
May 28, 2025
100.52
100.61
97.49
97.88
97.88
-4.95%
18,974,869
1.79
May 27, 2025
98.22
103.20
97.32
102.98
102.98
-13.64%
51,047,422
5.14
May 23, 2025
116.44
119.40
116.44
119.24
119.24
-0.47%
7,592,449
0.75
May 22, 2025
116.00
120.00
115.47
119.80
119.80
+3.10%
6,344,382
0.62
May 21, 2025
117.12
118.44
115.58
116.20
116.20
-1.01%
4,794,678
0.46
May 20, 2025
117.94
119.96
116.33
117.38
117.38
-0.90%
4,983,624
0.48
May 19, 2025
116.00
118.74
115.56
118.45
118.45
+0.71%
5,279,404
0.50
May 16, 2025
119.16
119.51
117.50
117.61
117.61
-0.20%
4,360,974
0.41
May 15, 2025
115.63
117.92
114.25
117.84
117.84
-0.88%
8,446,803
0.79
May 14, 2025
121.84
122.99
117.27
118.89
118.89
-0.47%
6,947,387
0.65
May 13, 2025
116.82
121.89
115.55
119.45
119.45
+2.64%
9,821,436
0.92
May 12, 2025
117.46
120.09
116.01
116.38
116.38
+6.14%
15,852,790
1.51
May 09, 2025
110.06
111.66
108.85
109.65
109.65
-0.23%
3,849,518
0.36
May 08, 2025
110.13
111.30
109.39
109.90
109.90
+0.47%
4,611,975
0.43
May 07, 2025
109.49
109.72
108.33
109.39
109.39
-1.73%
5,596,945
0.52
May 06, 2025
109.85
112.56
109.76
111.32
111.32
+0.42%
4,666,939
0.43
May 05, 2025
108.53
111.17
107.82
110.85
110.85
-0.06%
4,139,840
0.38
May 02, 2025
109.90
111.61
109.09
110.92
110.92
+4.67%
9,152,557
0.83
May 01, 2025
106.36
107.04
105.16
105.97
105.97
+0.38%
3,633,165
0.33
Apr 30, 2025
102.93
105.68
102.81
105.57
105.57
+1.36%
5,047,492
0.46
Apr 29, 2025
103.32
105.10
103.14
104.15
104.15
+1.03%
5,115,792
0.46
Apr 28, 2025
103.66
105.17
101.89
103.09
103.09
-0.88%
4,638,334
0.42
Apr 25, 2025
102.92
104.12
102.15
104.01
104.01
+0.72%
5,063,331
0.45
Apr 24, 2025
99.99
103.82
98.76
103.27
103.27
+2.83%
8,587,215
0.76
Apr 23, 2025
102.14
105.71
100.32
100.43
100.43
+2.13%
14,258,230
1.28
Apr 22, 2025
96.68
100.78
95.64
98.34
98.34
+4.22%
11,911,020
1.08
Apr 21, 2025
93.13
94.55
92.68
94.36
94.36
+0.72%
6,707,489
0.60
Apr 17, 2025
93.75
94.24
92.27
93.69
93.69
+1.45%
10,680,950
0.97
Apr 16, 2025
92.39
93.41
91.53
92.35
92.35
-1.83%
11,762,190
1.07
Apr 15, 2025
95.00
96.54
93.69
94.07
94.07
-0.75%
9,641,559
0.88
Apr 14, 2025
93.37
99.10
93.37
94.78
94.78
+4.73%
20,237,480
1.89
Apr 11, 2025
89.45
91.98
87.97
90.50
90.50
+2.43%
21,119,891
2.01
Apr 10, 2025
94.35
94.35
87.11
88.35
88.35
-6.16%
22,474,891
2.19
Apr 09, 2025
90.26
95.55
88.37
94.15
94.15
+0.18%
36,707,648
3.75
Apr 08, 2025
101.48
101.54
91.91
93.98
93.98
-6.03%
22,995,859
2.40
Apr 07, 2025
98.55
106.80
96.42
100.01
100.01
-4.03%
21,567,641
2.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis