Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

PDD Holdings Inc. (PDD)

Compare
120.45
-3.91
(-3.14%)
At close: March 28 at 4:00:00 PM EDT
118.18
-2.27
(-1.88%)
Pre-Market: 6:56:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025122.28122.40119.03120.45120.456,951,100
Mar 27, 2025122.00124.99121.25124.36124.366,137,900
Mar 26, 2025125.26125.40120.40122.47122.478,297,200
Mar 25, 2025126.79128.60124.78125.25125.257,827,900
Mar 24, 2025128.49129.35125.81128.12128.126,679,400
Mar 21, 2025127.47127.83123.27126.64126.6413,463,600
Mar 20, 2025122.62131.52119.10130.92130.9233,353,900
Mar 19, 2025129.22129.36123.16125.92125.9213,343,500
Mar 18, 2025128.00128.92125.88126.79126.798,165,800
Mar 17, 2025123.00130.01122.87128.90128.9010,578,100
Mar 14, 2025123.30123.84121.90122.54122.547,174,500
Mar 13, 2025117.14120.22116.98118.76118.765,684,300
Mar 12, 2025117.77119.43117.01117.86117.865,638,500
Mar 11, 2025117.59118.66115.09117.98117.986,494,200
Mar 10, 2025118.06118.19113.34115.63115.637,750,100
Mar 7, 2025120.22122.98118.50119.92119.925,717,000
Mar 6, 2025121.98124.39118.88119.82119.827,148,300
Mar 5, 2025117.56121.40116.60120.21120.218,997,300
Mar 4, 2025112.00114.04110.04113.41113.416,554,800
Mar 3, 2025113.59115.96112.04112.60112.605,970,800
Feb 28, 2025113.37115.56112.00113.69113.6910,443,100
Feb 27, 2025119.52121.74116.81118.68118.687,667,700
Feb 26, 2025124.70125.30119.71119.77119.778,793,400
Feb 25, 2025120.58121.70117.84119.17119.178,816,100
Feb 24, 2025125.16125.29118.37119.77119.7719,582,800
Feb 21, 2025128.44133.33127.82131.34131.3416,819,200
Feb 20, 2025128.06130.74123.48124.41124.4110,728,200
Feb 19, 2025128.57128.71122.91124.43124.438,323,100
Feb 18, 2025126.82130.77125.41128.46128.4613,892,500
Feb 14, 2025125.23126.75122.40124.16124.1611,819,200
Feb 13, 2025117.69121.93117.21121.54121.548,004,400
Feb 12, 2025118.02119.35117.12118.83118.836,600,000
Feb 11, 2025113.18119.50112.30117.48117.487,975,400
Feb 10, 2025117.64119.03114.80116.34116.348,170,200
Feb 7, 2025114.17115.98111.33114.27114.279,575,900
Feb 6, 2025111.75112.92110.50112.72112.725,628,700
Feb 5, 2025108.99112.53108.83110.14110.1410,939,700
Feb 4, 2025107.93115.20107.84114.05114.0513,018,400
Feb 3, 2025105.80108.57104.80105.24105.2415,022,900
Jan 31, 2025114.22115.50111.00111.91111.917,824,000
Jan 30, 2025111.59116.69111.59115.40115.406,905,900
Jan 29, 2025113.00113.71110.46112.04112.045,063,500
Jan 28, 2025111.33112.49107.70112.18112.186,699,500
Jan 27, 2025109.85112.33108.10110.88110.8811,132,100
Jan 24, 2025105.45111.77104.97111.34111.3412,736,900
Jan 23, 2025102.22104.23101.38104.01104.014,316,500
Jan 22, 2025104.38104.49101.69103.08103.086,094,400
Jan 21, 2025108.07108.40102.88104.15104.159,056,000
Jan 17, 2025101.50106.74100.30105.57105.5712,399,200
Jan 16, 2025100.84100.9599.10100.26100.265,805,000
Jan 15, 202599.14100.9998.00100.70100.706,186,600
Jan 14, 202599.2399.9597.7998.1398.136,774,500
Jan 13, 202595.0497.1094.1495.9895.987,073,900
Jan 10, 202598.1698.4594.6294.6894.688,643,100
Jan 8, 202599.06101.3598.60100.32100.326,102,600
Jan 7, 202599.13100.7898.63100.62100.626,759,000
Jan 6, 2025101.41103.3098.4499.0299.0210,435,500
Jan 3, 202597.9998.4895.9296.8296.824,668,900
Jan 2, 202595.5998.4695.5096.8996.894,898,800
Dec 31, 202495.1398.3094.7396.9996.998,455,500
Dec 30, 202496.8096.8594.2594.3994.3915,368,300
Dec 27, 202498.0298.0896.4597.4597.455,822,600
Dec 26, 202499.6299.9298.6098.8798.874,163,300
Dec 24, 2024100.69100.7299.4699.7299.723,014,000
Dec 23, 202499.51100.6999.02100.58100.585,095,200
Dec 20, 202498.45100.3097.3699.5199.5112,128,600
Dec 19, 2024101.68102.22100.13101.00101.0010,898,800
Dec 18, 2024101.21103.66100.80101.35101.357,215,500
Dec 17, 2024100.07103.0899.90102.42102.4216,351,700
Dec 16, 2024100.77101.3299.6099.6199.618,277,700
Dec 13, 2024101.16102.86100.23102.27102.278,380,800
Dec 12, 2024103.57105.01103.10104.66104.668,529,200
Dec 11, 2024101.49103.8199.20103.42103.4211,632,800
Dec 10, 2024105.50108.40104.17104.49104.4911,497,700
Dec 9, 2024108.70113.92107.33110.33110.3325,071,600
Dec 6, 2024100.35100.7499.5099.8999.897,203,100
Dec 5, 202498.0699.7397.0799.0099.008,566,800
Dec 4, 202498.0198.7896.6498.7198.7110,369,700
Dec 3, 202499.89100.0998.1298.4598.459,750,000
Dec 2, 202496.8899.1796.5298.9898.9810,655,700
Nov 29, 202498.1298.4895.8696.5696.569,806,500
Nov 27, 2024101.90101.9098.7898.8098.809,343,900
Nov 26, 2024101.20101.3298.8599.3199.317,430,300
Nov 25, 202499.05100.7596.91100.69100.6911,261,800
Nov 22, 2024102.10102.9998.26100.07100.0721,499,700
Nov 21, 2024104.43110.14103.95104.09104.0933,970,400
Nov 20, 2024117.50117.62113.47116.49116.4913,305,500
Nov 19, 2024116.50118.08116.05117.68117.687,499,600
Nov 18, 2024116.47118.03114.48117.31117.319,296,300
Nov 15, 2024114.45114.66112.70114.00114.008,874,000
Nov 14, 2024111.22112.76110.01112.33112.337,352,700
Nov 13, 2024114.93115.94112.30113.41113.414,704,700
Nov 12, 2024114.18114.45111.36113.80113.809,335,800
Nov 11, 2024118.09118.14115.22117.15117.159,293,900
Nov 8, 2024121.76121.88116.50117.81117.8115,150,300
Nov 7, 2024125.16127.27123.50125.87125.8710,081,500
Nov 6, 2024116.75122.13115.86120.57120.579,902,400
Nov 5, 2024124.64125.90121.11122.15122.156,005,100
Nov 4, 2024121.00123.29120.06122.32122.325,301,300
Nov 1, 2024120.00121.80119.72120.56120.563,729,800
Oct 31, 2024119.27121.17117.80120.59120.597,390,200
Oct 30, 2024122.11122.79119.45120.87120.879,596,900
Oct 29, 2024126.70127.36124.52125.25125.254,803,100
Oct 28, 2024123.77127.19123.19125.79125.797,286,500
Oct 25, 2024122.75124.05121.11122.47122.476,738,500
Oct 24, 2024122.36122.69120.91121.38121.385,039,500
Oct 23, 2024129.29129.42121.41122.34122.3411,926,600
Oct 22, 2024128.22135.26127.03128.51128.5116,078,900
Oct 21, 2024122.87126.42122.52124.86124.865,679,800
Oct 18, 2024128.32128.60123.96124.62124.6211,898,500
Oct 17, 2024124.89124.89122.32123.63123.6310,189,900
Oct 16, 2024129.18129.19126.81127.40127.408,509,900
Oct 15, 2024131.06132.29127.43128.21128.2118,462,400
Oct 14, 2024140.54142.39134.99136.03136.0317,579,300
Oct 11, 2024139.26145.37138.39144.76144.768,989,100
Oct 10, 2024142.20143.03138.10141.58141.589,970,700
Oct 9, 2024139.98143.30139.80141.47141.4713,931,700
Oct 8, 2024144.09145.71140.27144.86144.8625,069,300
Oct 7, 2024154.48155.38148.24153.09153.0923,821,200
Oct 4, 2024153.48155.67150.68154.27154.2721,043,000
Oct 3, 2024147.00154.21146.90152.62152.6218,784,000
Oct 2, 2024153.57155.00147.52152.71152.7135,954,200
Oct 1, 2024134.22145.99133.71145.64145.6424,353,800
Sep 30, 2024141.90142.99133.23134.81134.8133,992,100
Sep 27, 2024134.11138.96132.14135.38135.3837,285,500
Sep 26, 2024127.56131.88123.12129.40129.4049,589,800
Sep 25, 2024110.92114.11110.45113.94113.9412,175,000
Sep 24, 2024108.31114.67107.60113.80113.8030,097,900
Sep 23, 2024100.86102.97100.44102.30102.308,096,200
Sep 20, 2024100.23101.0498.7199.9099.909,003,400
Sep 19, 2024101.90102.0098.5099.9899.9810,418,600
Sep 18, 202498.2999.1897.9498.2398.235,229,200
Sep 17, 202497.4299.4197.4298.3898.386,065,400
Sep 16, 202494.6597.3893.9997.2097.208,832,500
Sep 13, 202491.2096.3991.1994.9994.9916,292,400
Sep 12, 202495.5799.1495.3697.3397.3314,260,400
Sep 11, 202492.6695.7991.9895.2895.289,058,500
Sep 10, 202493.0194.7192.0293.0693.067,541,300
Sep 9, 202492.2892.9290.2092.4692.467,686,200
Sep 6, 202492.8594.8892.3493.3093.309,550,200
Sep 5, 202492.1893.0890.1692.6892.6812,026,700
Sep 4, 202497.9798.7591.9792.7592.7517,083,600
Sep 3, 202494.9998.3494.2597.7597.7516,417,500
Aug 30, 202496.6297.1393.9096.1196.1132,972,200
Aug 29, 202492.6594.8891.7093.4293.4226,038,600
Aug 28, 202495.5096.0488.0189.1789.1753,162,900
Aug 27, 202499.99102.0395.4895.9195.9140,784,000
Aug 26, 2024110.20111.6795.86100.00100.00103,174,600
Aug 23, 2024145.28145.28138.14139.87139.8717,101,600
Aug 22, 2024146.03151.10145.80147.19147.197,350,800
Aug 21, 2024145.50148.15143.82145.93145.936,608,600
Aug 20, 2024148.91150.15143.50144.22144.228,658,200
Aug 19, 2024150.35152.22147.90151.11151.115,711,500
Aug 16, 2024145.97150.87145.66149.29149.2910,164,100
Aug 15, 2024144.00146.69143.57145.08145.087,992,800
Aug 14, 2024144.90145.00141.22141.98141.986,048,800
Aug 13, 2024143.93145.00142.86144.02144.025,726,800
Aug 12, 2024138.04143.26137.10142.47142.477,702,300
Aug 9, 2024138.76139.26136.95138.04138.046,331,800
Aug 8, 2024134.76138.25134.48138.02138.026,872,300
Aug 7, 2024134.88136.17132.66133.15133.155,643,100
Aug 6, 2024127.00134.42126.97132.62132.628,235,000
Aug 5, 2024122.35127.20122.07126.19126.196,738,100
Aug 2, 2024125.80127.86124.37127.41127.415,155,500
Aug 1, 2024127.86131.46127.36127.82127.824,468,400
Jul 31, 2024127.46129.23126.68128.89128.897,691,200
Jul 30, 2024128.11128.20123.01123.16123.167,821,200
Jul 29, 2024127.68129.72126.40127.59127.596,768,800
Jul 26, 2024129.04131.63128.00130.80130.803,144,700
Jul 25, 2024131.75133.60129.63129.74129.744,508,700
Jul 24, 2024131.90134.68131.39131.87131.873,590,600
Jul 23, 2024132.42134.41132.10133.08133.083,214,300
Jul 22, 2024135.88136.77133.82134.24134.244,202,000
Jul 19, 2024131.95133.29130.77133.04133.044,888,700
Jul 18, 2024132.70134.06130.25132.08132.085,165,200
Jul 17, 2024134.72134.72130.30131.82131.829,823,200
Jul 16, 2024137.11138.98135.79135.84135.845,367,400
Jul 15, 2024137.31139.43134.40137.99137.998,418,400
Jul 12, 2024142.02145.06141.95142.42142.428,883,000
Jul 11, 2024140.08142.10138.40139.24139.246,372,400
Jul 10, 2024138.13139.61137.40138.07138.073,801,400
Jul 9, 2024135.00138.04134.61137.72137.726,227,700
Jul 8, 2024135.36135.61133.38134.68134.683,995,800
Jul 5, 2024135.76136.95133.17136.19136.195,754,200
Jul 3, 2024133.62138.60133.36137.34137.345,437,800
Jul 2, 2024132.26134.11131.35133.88133.883,976,100
Jul 1, 2024133.55133.55130.05132.98132.984,995,200
Jun 28, 2024132.15135.64131.36132.95132.959,860,300
Jun 27, 2024135.12136.35131.85131.94131.9411,360,100
Jun 26, 2024139.63140.20135.60138.23138.2313,057,400
Jun 25, 2024141.45143.38139.70140.00140.006,345,200
Jun 24, 2024142.06144.96141.05141.53141.535,502,800
Jun 21, 2024143.53144.18140.36143.86143.8612,401,200
Jun 20, 2024145.35146.00142.16144.14144.147,087,200
Jun 18, 2024147.63147.94142.80144.18144.187,287,600
Jun 17, 2024149.23150.45146.50148.30148.305,538,900
Jun 14, 2024149.35150.53147.05148.98148.988,585,200
Jun 13, 2024151.31152.90150.40151.07151.075,000,000
Jun 12, 2024147.16151.01145.40151.00151.007,274,800
Jun 11, 2024147.62149.55146.70146.93146.938,708,200
Jun 10, 2024143.66148.91143.08148.48148.486,551,000
Jun 7, 2024140.44144.09140.31143.90143.904,578,300
Jun 6, 2024143.00144.68141.85143.83143.836,998,100
Jun 5, 2024145.22145.28141.01142.80142.8010,824,200
Jun 4, 2024148.30148.68143.93145.88145.885,865,100
Jun 3, 2024147.94149.88144.95146.92146.928,580,500
May 31, 2024149.00150.49148.55149.78149.787,643,800
May 30, 2024151.21155.50150.50152.03152.039,514,500
May 29, 2024146.49154.28145.40151.27151.2712,598,300
May 28, 2024158.92160.00148.62149.72149.7217,839,900
May 24, 2024158.89164.69157.46157.57157.5719,104,500
May 23, 2024150.00160.00149.98153.63153.6321,406,700
May 22, 2024150.26156.50144.12147.09147.0929,565,300
May 21, 2024144.68148.49144.31145.45145.4511,746,400
May 20, 2024147.65148.64145.27146.77146.7713,945,100
May 17, 2024144.76149.42143.19146.19146.1916,060,800
May 16, 2024141.75144.00140.84143.38143.389,881,400
May 15, 2024140.68141.49137.73141.30141.304,941,500
May 14, 2024138.51139.11136.80138.69138.696,574,000
May 13, 2024139.41143.00137.77140.52140.529,728,300
May 10, 2024138.81140.25136.15136.27136.274,231,100
May 9, 2024140.90141.46136.14136.38136.385,784,100
May 8, 2024136.18140.27135.99139.16139.165,431,700
May 7, 2024136.12138.92135.40137.65137.655,092,300
May 6, 2024141.65142.32137.00138.64138.647,978,200
May 3, 2024137.54140.21136.56140.18140.1811,575,700
May 2, 2024128.97139.75128.70137.54137.5421,585,700
May 1, 2024125.09126.75122.56124.49124.494,560,500
Apr 30, 2024127.44127.48124.53125.18125.187,345,800
Apr 29, 2024128.53129.79125.33126.82126.827,217,600
Apr 26, 2024129.36130.02124.86129.31129.3111,547,600
Apr 25, 2024124.90126.18124.06125.79125.797,765,000
Apr 24, 2024128.34130.29126.07127.55127.557,222,900
Apr 23, 2024125.38129.62125.03128.02128.0215,521,500
Apr 22, 2024114.05124.42113.36124.14124.1415,018,200
Apr 19, 2024112.99113.57110.65113.49113.499,388,400
Apr 18, 2024114.00116.15113.66113.70113.705,136,400
Apr 17, 2024114.07114.89112.60113.43113.434,628,700
Apr 16, 2024112.62115.45111.86113.52113.525,151,500
Apr 15, 2024116.88116.88113.21114.29114.296,896,800
Apr 12, 2024119.30119.38115.27115.50115.508,903,600
Apr 11, 2024120.54121.68118.85121.13121.134,386,200
Apr 10, 2024122.00122.67118.26119.70119.705,325,700
Apr 9, 2024118.00121.14118.00121.10121.106,069,300
Apr 8, 2024114.72117.81113.84117.62117.624,571,700
Apr 5, 2024117.90118.13116.17117.87117.878,612,100
Apr 4, 2024120.10120.73117.40117.47117.474,876,900
Apr 3, 2024117.51119.89117.06119.52119.523,669,000
Apr 2, 2024119.13119.17116.57118.24118.244,791,600
Apr 1, 2024117.90121.36117.23119.16119.166,163,300

Related Tickers

JD JD.com, Inc.
41.58
-3.05%
 
BABA Alibaba Group Holding Limited
132.43
-2.36%
 
9988.HK Alibaba Group Holding Limited
128.000
-2.29%
 
SE Sea Limited
130.67
-2.17%
 
MELI MercadoLibre, Inc.
2,048.07
-2.28%
 
CHWY Chewy, Inc.
32.17
-1.59%
 
9618.HK JD.com, Inc.
160.800
-2.19%
 
3690.HK Meituan
155.800
-2.69%
 
W Wayfair Inc.
33.85
-4.94%
 
AMZN Amazon.com, Inc.
192.72
-4.29%