Skip to main content

Pdd Holdings Inc (NQ: PDD )

157.57 +3.94 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 158.89 164.69 157.46 157.57 19,118,804 +3.94(+2.56%)
May 23, 2024 150.00 160.00 149.98 153.63 21,405,528 +6.54(+4.45%)
May 22, 2024 150.26 156.50 144.12 147.09 29,549,732 +1.64(+1.13%)
May 21, 2024 144.68 148.49 144.31 145.45 11,732,789 -1.32(-0.90%)
May 20, 2024 147.65 148.64 145.27 146.77 13,945,385 +0.58(+0.40%)
May 17, 2024 144.76 149.42 143.19 146.19 16,060,833 +2.81(+1.96%)
May 16, 2024 141.75 144.00 140.84 143.38 9,870,930 +2.08(+1.47%)
May 15, 2024 140.68 141.49 137.73 141.30 4,938,486 +2.61(+1.88%)
May 14, 2024 138.51 139.11 136.80 138.69 6,571,920 -1.83(-1.30%)
May 13, 2024 139.41 143.00 137.77 140.52 9,727,302 +4.25(+3.12%)
May 10, 2024 138.81 140.25 136.15 136.27 4,231,150 -0.11(-0.08%)
May 09, 2024 140.90 141.46 136.14 136.38 5,781,949 -2.78(-2.00%)
May 08, 2024 136.18 140.27 135.99 139.16 5,430,861 +1.51(+1.10%)
May 07, 2024 136.12 138.92 135.40 137.65 5,090,731 -0.99(-0.71%)
May 06, 2024 141.65 142.32 137.00 138.64 7,956,903 -1.54(-1.10%)
May 03, 2024 137.54 140.21 136.56 140.18 11,578,586 +2.64(+1.92%)
May 02, 2024 128.97 139.75 128.70 137.54 21,581,832 +13.05(+10.48%)
May 01, 2024 125.09 126.75 122.56 124.49 4,559,349 -0.69(-0.55%)
Apr 30, 2024 127.44 127.48 124.53 125.18 7,344,602 -1.64(-1.29%)
Apr 29, 2024 128.53 129.79 125.33 126.82 7,216,446 -2.49(-1.93%)
Apr 26, 2024 129.36 130.01 124.86 129.31 11,547,631 +3.52(+2.80%)
Apr 25, 2024 124.90 126.17 124.06 125.79 7,760,292 -1.76(-1.38%)
Apr 24, 2024 128.34 130.29 126.07 127.55 7,220,873 -0.47(-0.37%)
Apr 23, 2024 125.38 129.62 125.03 128.02 15,521,238 +3.88(+3.13%)
Apr 22, 2024 114.05 124.42 113.36 124.14 15,014,041 +10.65(+9.38%)
Apr 19, 2024 112.99 113.56 110.65 113.49 9,408,029 -0.21(-0.18%)
Apr 18, 2024 114.00 116.15 113.66 113.70 5,135,422 +0.27(+0.24%)
Apr 17, 2024 114.07 114.89 112.60 113.43 4,628,177 -0.09(-0.08%)
Apr 16, 2024 112.62 115.45 111.86 113.52 5,151,164 -0.77(-0.67%)
Apr 15, 2024 116.88 116.88 113.21 114.29 6,890,276 -1.21(-1.05%)
Apr 12, 2024 119.30 119.38 115.27 115.50 8,916,845 -5.63(-4.65%)
Apr 11, 2024 120.54 121.68 118.85 121.13 4,384,398 +1.43(+1.19%)
Apr 10, 2024 122.00 122.67 118.26 119.70 5,322,426 -1.40(-1.16%)
Apr 09, 2024 118.00 121.14 118.00 121.10 6,065,800 +3.48(+2.96%)
Apr 08, 2024 114.72 117.81 113.84 117.62 4,570,665 -0.25(-0.21%)
Apr 05, 2024 117.90 118.13 116.17 117.87 8,621,208 +0.40(+0.34%)
Apr 04, 2024 120.10 120.73 117.40 117.47 4,870,830 -2.05(-1.72%)
Apr 03, 2024 117.51 119.89 117.06 119.52 3,658,777 +1.28(+1.08%)
Apr 02, 2024 119.13 119.17 116.57 118.24 4,789,063 -0.92(-0.77%)
Apr 01, 2024 117.90 121.36 117.23 119.16 6,170,964 +2.91(+2.50%)
Mar 28, 2024 115.44 116.42 116.39 116.25 6,942,417 -0.41(-0.35%)
Mar 27, 2024 116.21 118.23 115.43 116.66 8,370,033 -3.44(-2.86%)
Mar 26, 2024 115.71 120.19 113.84 120.10 9,552,520 +0.23(+0.19%)
Mar 25, 2024 123.50 124.06 118.53 119.87 12,838,839 -3.12(-2.54%)
Mar 22, 2024 122.00 127.57 120.25 122.99 12,437,148 +0.69(+0.56%)
Mar 21, 2024 129.90 131.90 121.37 122.30 19,314,648 -9.87(-7.47%)
Mar 20, 2024 147.09 148.30 127.64 132.17 45,602,492 +4.49(+3.52%)
Mar 19, 2024 128.20 128.50 124.26 127.68 10,209,381 -1.03(-0.80%)
Mar 18, 2024 126.00 130.78 126.00 128.71 10,747,485 +4.97(+4.02%)
Mar 15, 2024 124.73 125.40 122.38 123.74 10,741,331 +0.54(+0.44%)
Mar 14, 2024 123.24 123.72 119.64 123.20 8,813,657 +0.84(+0.69%)
Mar 13, 2024 122.24 127.85 122.18 122.36 12,507,851 +4.20(+3.55%)
Mar 12, 2024 115.08 119.10 115.00 118.16 10,913,498 +6.27(+5.60%)
Mar 11, 2024 114.21 115.65 111.68 111.89 11,015,341 +1.55(+1.40%)
Mar 08, 2024 115.97 116.03 108.87 110.34 15,225,578 -6.80(-5.81%)
Mar 07, 2024 115.79 118.09 115.09 117.14 6,554,201 +0.50(+0.43%)
Mar 06, 2024 122.50 122.87 116.37 116.64 11,777,756 -4.69(-3.87%)
Mar 05, 2024 122.05 122.67 119.01 121.33 5,285,590 -0.79(-0.65%)
Mar 04, 2024 126.85 126.90 121.13 122.12 6,370,916 -4.73(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.