PDD Holdings Inc. (PDD) Historical Stock Data
124.16 ↑2.62 (2.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDD is up 0.69% a day on average. There have been 18 days where PDD Holdings Inc. closed green and 12 days where PDD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 125.23 | 124.16 | ↓$1.07 (-0.85%) | 122.40 | 126.75 | 11.77M |
2025-02-13 | 117.69 | 121.54 | ↑$3.86 (3.28%) | 117.21 | 121.93 | 7.71M |
2025-02-12 | 118.02 | 118.83 | ↑$0.81 (0.69%) | 117.12 | 119.35 | 6.46M |
2025-02-11 | 113.18 | 117.48 | ↑$4.30 (3.80%) | 112.30 | 119.50 | 7.66M |
2025-02-10 | 117.70 | 116.34 | ↓$1.36 (-1.16%) | 114.80 | 119.03 | 7.95M |
2025-02-07 | 114.00 | 114.27 | ↑$0.27 (0.24%) | 111.33 | 115.98 | 9.54M |
2025-02-06 | 111.75 | 112.72 | ↑$0.97 (0.87%) | 110.50 | 112.92 | 5.37M |
2025-02-05 | 109.05 | 110.14 | ↑$1.09 (1.00%) | 108.83 | 112.53 | 10.31M |
2025-02-04 | 107.92 | 114.05 | ↑$6.13 (5.68%) | 107.84 | 115.20 | 12.99M |
2025-02-03 | 105.80 | 105.24 | ↓$0.56 (-0.53%) | 104.80 | 108.57 | 14.62M |
2025-01-31 | 114.00 | 111.91 | ↓$2.09 (-1.83%) | 111.00 | 115.50 | 6.66M |
2025-01-30 | 111.59 | 115.40 | ↑$3.81 (3.41%) | 111.59 | 116.69 | 6.77M |
2025-01-29 | 113.00 | 112.04 | ↓$0.96 (-0.85%) | 110.46 | 113.71 | 4.75M |
2025-01-28 | 111.51 | 112.18 | ↑$0.67 (0.60%) | 107.70 | 112.49 | 6.38M |
2025-01-27 | 109.90 | 110.88 | ↑$0.98 (0.89%) | 108.10 | 112.32 | 10.76M |
2025-01-24 | 105.24 | 111.34 | ↑$6.10 (5.80%) | 104.98 | 111.77 | 12.70M |
2025-01-23 | 102.22 | 104.01 | ↑$1.79 (1.75%) | 101.38 | 104.23 | 4.28M |
2025-01-22 | 104.38 | 103.08 | ↓$1.30 (-1.24%) | 101.70 | 104.49 | 5.59M |
2025-01-21 | 108.07 | 104.15 | ↓$3.91 (-3.62%) | 102.88 | 108.40 | 9.01M |
2025-01-17 | 101.29 | 105.57 | ↑$4.28 (4.23%) | 100.33 | 106.74 | 11.68M |
2025-01-16 | 100.84 | 100.26 | ↓$0.58 (-0.58%) | 99.10 | 100.93 | 3.86M |
2025-01-15 | 99.00 | 100.70 | ↑$1.70 (1.72%) | 98.00 | 100.99 | 6.10M |
2025-01-14 | 99.23 | 98.13 | ↓$1.10 (-1.11%) | 97.80 | 99.95 | 6.77M |
2025-01-13 | 95.00 | 95.98 | ↑$0.98 (1.03%) | 94.15 | 97.10 | 5.31M |
2025-01-10 | 98.14 | 94.68 | ↓$3.46 (-3.53%) | 94.62 | 98.45 | 8.62M |
2025-01-08 | 99.00 | 100.32 | ↑$1.32 (1.33%) | 98.60 | 101.34 | 5.93M |
2025-01-07 | 99.13 | 100.62 | ↑$1.49 (1.50%) | 98.63 | 100.78 | 5.48M |
2025-01-06 | 101.28 | 99.02 | ↓$2.26 (-2.23%) | 98.44 | 103.30 | 10.41M |
2025-01-03 | 97.86 | 96.82 | ↓$1.04 (-1.06%) | 95.92 | 98.48 | 4.66M |
2025-01-02 | 95.59 | 96.89 | ↑$1.30 (1.36%) | 95.52 | 98.46 | 4.90M |
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%