PDD Holdings Inc. (PDD) Historical Stock Data
99.51 ↓1.49 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDD is down -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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 98.55 | 99.51 | ↑$0.96 (0.97%) | 97.36 | 100.30 | 12.04M |
| 2024-12-19 | 101.65 | 101.00 | ↓$0.65 (-0.64%) | 100.13 | 102.22 | 7.71M |
| 2024-12-18 | 101.21 | 101.35 | ↑$0.14 (0.14%) | 100.80 | 103.66 | 6.89M |
| 2024-12-17 | 100.07 | 102.42 | ↑$2.35 (2.35%) | 99.90 | 103.08 | 8.27M |
| 2024-12-16 | 100.77 | 99.61 | ↓$1.16 (-1.15%) | 99.60 | 101.32 | 7.89M |
| 2024-12-13 | 101.45 | 102.27 | ↑$0.83 (0.81%) | 100.23 | 102.86 | 8.17M |
| 2024-12-12 | 103.57 | 104.66 | ↑$1.09 (1.05%) | 103.10 | 105.01 | 8.51M |
| 2024-12-11 | 101.36 | 103.42 | ↑$2.06 (2.03%) | 99.20 | 103.81 | 9.97M |
| 2024-12-10 | 105.50 | 104.49 | ↓$1.01 (-0.95%) | 104.17 | 108.40 | 10.89M |
| 2024-12-09 | 108.63 | 110.33 | ↑$1.71 (1.57%) | 107.33 | 113.92 | 22.95M |
| 2024-12-06 | 100.35 | 99.89 | ↓$0.46 (-0.46%) | 99.51 | 100.74 | 6.27M |
| 2024-12-05 | 98.00 | 99.00 | ↑$1.00 (1.02%) | 97.07 | 99.73 | 8.55M |
| 2024-12-04 | 98.00 | 98.71 | ↑$0.71 (0.72%) | 96.64 | 98.78 | 9.19M |
| 2024-12-03 | 100.00 | 98.45 | ↓$1.55 (-1.55%) | 98.12 | 100.09 | 9.25M |
| 2024-12-02 | 96.80 | 98.98 | ↑$2.18 (2.25%) | 96.52 | 99.17 | 10.14M |
| 2024-11-29 | 98.12 | 96.56 | ↓$1.56 (-1.59%) | 95.86 | 98.48 | 9.81M |
| 2024-11-27 | 101.90 | 98.80 | ↓$3.10 (-3.04%) | 98.78 | 101.90 | 9.02M |
| 2024-11-26 | 101.15 | 99.31 | ↓$1.84 (-1.82%) | 98.85 | 101.32 | 7.17M |
| 2024-11-25 | 98.95 | 100.69 | ↑$1.74 (1.76%) | 96.91 | 100.75 | 10.65M |
| 2024-11-22 | 102.10 | 100.07 | ↓$2.03 (-1.99%) | 98.26 | 102.99 | 20.93M |
| 2024-11-21 | 104.64 | 104.09 | ↓$0.55 (-0.52%) | 103.95 | 110.14 | 32.73M |
| 2024-11-20 | 117.53 | 116.49 | ↓$1.04 (-0.88%) | 113.47 | 117.62 | 12.80M |
| 2024-11-19 | 116.50 | 117.68 | ↑$1.18 (1.01%) | 116.05 | 118.08 | 7.45M |
| 2024-11-18 | 116.35 | 117.31 | ↑$0.96 (0.82%) | 114.48 | 118.03 | 8.67M |
| 2024-11-15 | 114.45 | 114.00 | ↓$0.45 (-0.39%) | 112.70 | 114.64 | 8.43M |
| 2024-11-14 | 111.22 | 112.33 | ↑$1.11 (1.00%) | 110.01 | 112.76 | 7.09M |
| 2024-11-13 | 114.93 | 113.41 | ↓$1.52 (-1.32%) | 112.30 | 115.94 | 4.69M |
| 2024-11-12 | 114.18 | 113.80 | ↓$0.38 (-0.33%) | 111.37 | 114.45 | 8.77M |
| 2024-11-11 | 118.09 | 117.15 | ↓$0.94 (-0.80%) | 115.22 | 118.14 | 9.27M |
| 2024-11-08 | 121.82 | 117.81 | ↓$4.01 (-3.29%) | 116.50 | 121.86 | 15.12M |
Create an account or log in to view more rows.
$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
$PDD The United States stock market is going to crash.
$PDD going green
$PDD Fuk the 1% even though i feel like the 1%