PDD Holdings Inc. (PDD) Historical Stock Data
Historical Data
In the past 30 trading days, PDD is up 0.11% a day on average. There have been 14 days where PDD Holdings Inc. closed green and 16 days where PDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 102.93 | 105.57 | ↑$2.64 (2.56%) | 102.81 | 105.68 | 5.02M |
| 2025-04-29 | 103.32 | 104.15 | ↑$0.84 (0.81%) | 103.14 | 105.10 | 4.68M |
| 2025-04-28 | 103.66 | 103.09 | ↓$0.57 (-0.55%) | 101.89 | 105.17 | 4.06M |
| 2025-04-25 | 102.85 | 104.01 | ↑$1.16 (1.13%) | 102.15 | 104.12 | 5.02M |
| 2025-04-24 | 99.97 | 103.27 | ↑$3.30 (3.31%) | 98.76 | 103.82 | 8.54M |
| 2025-04-23 | 102.00 | 100.43 | ↓$1.57 (-1.54%) | 100.32 | 105.71 | 14.13M |
| 2025-04-22 | 96.74 | 98.34 | ↑$1.60 (1.65%) | 95.66 | 100.78 | 11.72M |
| 2025-04-21 | 93.13 | 94.36 | ↑$1.23 (1.32%) | 92.68 | 94.55 | 6.70M |
| 2025-04-17 | 93.82 | 93.69 | ↓$0.13 (-0.14%) | 92.27 | 94.24 | 10.51M |
| 2025-04-16 | 92.39 | 92.35 | ↓$0.04 (-0.04%) | 91.53 | 93.41 | 11.71M |
| 2025-04-15 | 95.00 | 94.07 | ↓$0.93 (-0.98%) | 93.70 | 96.54 | 9.48M |
| 2025-04-14 | 93.37 | 94.78 | ↑$1.42 (1.52%) | 93.37 | 99.10 | 20.17M |
| 2025-04-11 | 89.45 | 90.50 | ↑$1.05 (1.17%) | 87.97 | 91.95 | 21.04M |
| 2025-04-10 | 94.35 | 88.35 | ↓$6.00 (-6.36%) | 87.12 | 94.35 | 22.46M |
| 2025-04-09 | 90.26 | 94.15 | ↑$3.89 (4.31%) | 88.37 | 95.55 | 36.30M |
| 2025-04-08 | 101.50 | 93.98 | ↓$7.52 (-7.41%) | 91.91 | 101.50 | 22.45M |
| 2025-04-07 | 98.55 | 100.01 | ↑$1.47 (1.49%) | 96.42 | 106.80 | 21.48M |
| 2025-04-04 | 104.85 | 104.21 | ↓$0.64 (-0.61%) | 99.20 | 105.98 | 25M |
| 2025-04-03 | 111.90 | 113.67 | ↑$1.77 (1.58%) | 111.36 | 115.05 | 11.74M |
| 2025-04-02 | 122.00 | 119.07 | ↓$2.93 (-2.40%) | 117.44 | 122.00 | 7.18M |
| 2025-04-01 | 119.23 | 122.19 | ↑$2.96 (2.48%) | 119.19 | 125.40 | 6.94M |
| 2025-03-31 | 118.84 | 118.35 | ↓$0.48 (-0.41%) | 117.29 | 119.27 | 6.62M |
| 2025-03-28 | 122.28 | 120.45 | ↓$1.83 (-1.50%) | 119.03 | 122.40 | 6.95M |
| 2025-03-27 | 122.00 | 124.36 | ↑$2.36 (1.93%) | 121.25 | 124.99 | 6.13M |
| 2025-03-26 | 125.26 | 122.47 | ↓$2.79 (-2.23%) | 120.40 | 125.40 | 7.69M |
| 2025-03-25 | 126.89 | 125.25 | ↓$1.64 (-1.29%) | 124.79 | 128.60 | 7.70M |
| 2025-03-24 | 128.49 | 128.12 | ↓$0.37 (-0.28%) | 125.81 | 129.35 | 6.41M |
| 2025-03-21 | 127.12 | 126.64 | ↓$0.48 (-0.38%) | 123.27 | 127.83 | 13.44M |
| 2025-03-20 | 122.62 | 130.92 | ↑$8.30 (6.77%) | 119.11 | 131.52 | 33.21M |
| 2025-03-19 | 129.12 | 125.92 | ↓$3.20 (-2.47%) | 123.16 | 129.36 | 13.21M |
Create an account or log in to view more rows.
$PDD what happened
$PDD Bears always win...
Bulls have to be forever bagholders....
$PDD warming up
$PDD when's the offering?
$PDD volume is almost nonexistent
$PDD all in
$PDD hot damn <3
$PDD I'm not afraid.
I'm long
And I'm strong..........
$PDD green shoots
$PDD LFFGG