Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdd Holdings Inc (NQ: PDD )

129.31 +3.52 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 98.09 99.55 97.60 98.07 7,433,091 +2.46(+2.57%)
Sep 28, 2023 93.89 95.98 93.88 95.61 6,198,782 +0.61(+0.64%)
Sep 27, 2023 94.25 95.78 93.50 95.00 4,440,356 +1.07(+1.14%)
Sep 26, 2023 96.02 96.09 93.83 93.93 8,561,346 -2.76(-2.85%)
Sep 25, 2023 92.89 96.76 92.61 96.69 4,933,574 +0.76(+0.79%)
Sep 22, 2023 95.72 96.38 94.44 95.93 8,979,064 +3.76(+4.08%)
Sep 21, 2023 91.94 93.66 91.21 92.17 8,479,958 -2.31(-2.44%)
Sep 20, 2023 97.19 97.64 94.30 94.48 7,972,181 -3.87(-3.93%)
Sep 19, 2023 98.62 99.75 97.50 98.35 4,461,991 -1.46(-1.46%)
Sep 18, 2023 98.93 100.35 98.39 99.81 6,451,283 +0.35(+0.35%)
Sep 15, 2023 98.34 100.00 96.95 99.46 19,051,074 +0.39(+0.39%)
Sep 14, 2023 99.18 100.00 98.24 99.07 6,039,309 +0.81(+0.82%)
Sep 13, 2023 97.97 100.40 97.90 98.26 7,623,565 -0.62(-0.63%)
Sep 12, 2023 96.01 100.01 95.78 98.88 7,299,955 +1.48(+1.52%)
Sep 11, 2023 97.50 98.46 95.74 97.40 9,116,892 +2.06(+2.16%)
Sep 08, 2023 95.74 96.83 93.73 95.34 9,872,855 -1.27(-1.31%)
Sep 07, 2023 97.18 98.00 92.79 96.61 21,915,084 -4.98(-4.90%)
Sep 06, 2023 100.00 103.56 99.18 101.59 6,805,649 +0.53(+0.52%)
Sep 05, 2023 99.33 102.00 97.16 101.06 9,335,422 -2.23(-2.16%)
Sep 01, 2023 100.00 103.60 99.21 103.29 13,003,627 +4.31(+4.35%)
Aug 31, 2023 98.00 100.71 97.72 98.98 23,545,918 +0.84(+0.86%)
Aug 30, 2023 94.59 98.43 92.92 98.14 21,815,510 +4.92(+5.28%)
Aug 29, 2023 90.28 96.44 89.50 93.22 35,222,092 +12.46(+15.43%)
Aug 28, 2023 81.50 81.63 79.00 80.76 13,640,705 +0.85(+1.06%)
Aug 25, 2023 77.98 80.28 77.53 79.91 8,442,644 +1.64(+2.10%)
Aug 24, 2023 79.28 81.15 78.20 78.27 8,409,473 +0.35(+0.45%)
Aug 23, 2023 78.16 79.77 77.54 77.92 10,983,388 +0.43(+0.55%)
Aug 22, 2023 79.32 79.89 76.82 77.49 6,333,166 -0.57(-0.73%)
Aug 21, 2023 76.58 78.25 75.44 78.06 9,499,279 +1.08(+1.40%)
Aug 18, 2023 77.15 77.46 75.77 76.98 7,113,531 -2.68(-3.36%)
Aug 17, 2023 81.90 82.19 79.58 79.66 5,855,733 +0.64(+0.81%)
Aug 16, 2023 77.88 80.30 77.31 79.02 6,294,087 +0.18(+0.23%)
Aug 15, 2023 80.70 80.70 77.58 78.84 6,743,876 -2.61(-3.20%)
Aug 14, 2023 81.17 81.77 79.36 81.45 5,864,764 -0.10(-0.12%)
Aug 11, 2023 81.70 82.37 80.47 81.55 7,772,266 -3.17(-3.74%)
Aug 10, 2023 86.60 88.22 83.81 84.72 9,336,162 +1.24(+1.49%)
Aug 09, 2023 85.11 85.35 83.02 83.48 5,360,275 -0.24(-0.29%)
Aug 08, 2023 82.48 83.92 81.90 83.72 6,614,228 -1.88(-2.20%)
Aug 07, 2023 87.52 87.61 83.94 85.60 8,306,143 -1.92(-2.19%)
Aug 04, 2023 89.04 90.75 87.41 87.52 6,712,137 -1.29(-1.45%)
Aug 03, 2023 86.34 89.75 86.27 88.81 10,700,551 +4.80(+5.71%)
Aug 02, 2023 87.57 88.05 83.11 84.01 11,881,191 -6.08(-6.75%)
Aug 01, 2023 87.96 92.79 87.61 90.09 9,114,573 +0.27(+0.30%)
Jul 31, 2023 89.12 90.92 87.27 89.82 8,438,229 +0.47(+0.53%)
Jul 28, 2023 88.09 89.48 87.66 89.35 11,685,021 +4.82(+5.70%)
Jul 27, 2023 85.18 86.48 82.53 84.53 8,733,331 +0.42(+0.50%)
Jul 26, 2023 82.26 85.53 82.26 84.11 8,665,986 +1.12(+1.35%)
Jul 25, 2023 82.00 83.55 81.22 82.99 16,276,881 +4.14(+5.25%)
Jul 24, 2023 75.40 80.51 74.61 78.85 10,403,618 +2.88(+3.79%)
Jul 21, 2023 76.36 77.29 75.44 75.97 11,477,190 +1.09(+1.46%)
Jul 20, 2023 74.92 76.69 74.48 74.88 7,141,996 -0.35(-0.47%)
Jul 19, 2023 78.07 79.67 75.22 75.23 11,231,758 -0.44(-0.58%)
Jul 18, 2023 76.93 77.77 74.63 75.67 8,793,686 -3.43(-4.34%)
Jul 17, 2023 77.10 79.20 75.51 79.10 11,796,551 -0.39(-0.49%)
Jul 14, 2023 79.89 79.89 77.47 79.49 11,551,617 -1.44(-1.78%)
Jul 13, 2023 78.12 81.51 76.19 80.93 19,245,814 +5.59(+7.42%)
Jul 12, 2023 74.65 75.73 72.64 75.34 14,630,636 +4.30(+6.05%)
Jul 11, 2023 71.50 72.80 70.14 71.04 6,463,666 +0.90(+1.28%)
Jul 10, 2023 70.00 71.17 69.06 70.14 5,250,741 +0.14(+0.20%)
Jul 07, 2023 68.70 70.69 68.01 70.00 8,241,766 +2.31(+3.41%)
Jul 06, 2023 70.20 70.75 67.55 67.69 8,191,488 -4.15(-5.78%)
Jul 05, 2023 70.89 71.99 69.90 71.84 4,536,013 +0.55(+0.77%)
Jul 03, 2023 71.77 73.04 71.20 71.29 5,299,157 +2.15(+3.11%)
Jun 30, 2023 69.19 70.19 68.06 69.14 4,796,946 +0.24(+0.35%)
Jun 29, 2023 68.23 68.93 66.40 68.90 7,074,435 -1.31(-1.87%)
Jun 28, 2023 71.00 71.14 69.21 70.21 5,465,793 -1.47(-2.05%)
Jun 27, 2023 71.50 73.47 71.43 71.68 6,621,831 +2.10(+3.02%)
Jun 26, 2023 70.24 71.13 69.20 69.58 5,791,747 -0.22(-0.32%)
Jun 23, 2023 71.32 71.33 68.58 69.80 9,189,934 -3.09(-4.24%)
Jun 22, 2023 72.68 74.24 71.41 72.89 5,247,752 -0.14(-0.19%)
Jun 21, 2023 73.00 75.78 72.73 73.03 9,012,585 -1.29(-1.74%)
Jun 20, 2023 75.57 76.01 73.40 74.32 14,019,590 -5.55(-6.95%)
Jun 16, 2023 81.72 82.48 77.11 79.87 12,516,752 -0.94(-1.16%)
Jun 15, 2023 81.73 83.40 80.31 80.81 11,332,376 +18.85(+30.42%)
May 08, 2023 62.87 62.89 61.09 61.96 7,919,933 -1.10(-1.74%)
May 05, 2023 64.04 64.23 63.01 63.06 6,438,630 -1.08(-1.68%)
May 04, 2023 63.92 65.52 63.48 64.14 7,109,068 +0.62(+0.98%)
May 03, 2023 64.21 64.74 62.75 63.52 4,694,220 -0.67(-1.04%)
May 02, 2023 67.40 67.72 63.56 64.19 9,072,782 -4.40(-6.41%)
May 01, 2023 67.69 69.46 67.68 68.59 3,030,087 +0.44(+0.65%)
Apr 28, 2023 65.40 68.81 65.40 68.15 6,315,419 +2.03(+3.07%)
Apr 27, 2023 66.10 66.68 64.58 66.12 5,421,371 +0.97(+1.49%)
Apr 26, 2023 66.29 66.84 64.62 65.15 7,054,895 +0.57(+0.88%)
Apr 25, 2023 64.45 65.23 63.58 64.58 10,294,145 -2.17(-3.25%)
Apr 24, 2023 68.75 68.75 65.33 66.75 9,419,001 -2.48(-3.58%)
Apr 21, 2023 68.70 69.24 67.86 69.23 6,561,200 -0.46(-0.66%)
Apr 20, 2023 69.74 70.20 68.89 69.69 7,411,974 -0.40(-0.57%)
Apr 19, 2023 68.60 70.17 68.50 70.09 4,285,209 -0.17(-0.24%)
Apr 18, 2023 69.76 71.98 69.75 70.26 6,078,825 +1.31(+1.90%)
Apr 17, 2023 69.34 69.52 68.08 68.95 6,699,412 +1.27(+1.88%)
Apr 14, 2023 68.50 68.84 67.45 67.68 5,133,882 -0.85(-1.24%)
Apr 13, 2023 68.03 69.53 67.83 68.53 7,700,437 +1.51(+2.25%)
Apr 12, 2023 69.16 69.69 66.74 67.02 14,851,294 -3.69(-5.22%)
Apr 11, 2023 72.05 72.44 70.62 70.71 7,277,164 -0.60(-0.84%)
Apr 10, 2023 71.00 72.00 70.18 71.31 5,135,274 -0.72(-1.00%)
Apr 06, 2023 72.50 72.60 71.16 72.03 5,117,448 -0.29(-0.40%)
Apr 05, 2023 73.14 73.14 71.62 72.32 5,252,502 -0.88(-1.20%)
Apr 04, 2023 74.90 74.90 72.79 73.20 5,008,040 -1.64(-2.19%)
Apr 03, 2023 74.07 74.89 72.20 74.84 7,281,071 -1.06(-1.40%)
Mar 31, 2023 75.01 76.09 73.46 75.90 10,517,769 -0.54(-0.71%)
Mar 30, 2023 74.44 78.57 73.45 76.44 15,035,693 +3.58(+4.91%)
Mar 29, 2023 72.11 73.12 71.22 72.86 9,971,850 +0.02(+0.03%)
Mar 28, 2023 72.87 73.56 70.13 72.84 15,714,015 +1.16(+1.62%)
Mar 27, 2023 72.25 72.80 70.50 71.68 11,430,947 -2.28(-3.08%)
Mar 24, 2023 75.24 77.51 72.60 73.96 13,115,641 -3.49(-4.51%)
Mar 23, 2023 78.52 80.84 76.22 77.45 12,982,477 +1.87(+2.47%)
Mar 22, 2023 80.70 80.92 75.06 75.58 14,067,093 -3.35(-4.24%)
Mar 21, 2023 80.70 81.70 77.85 78.93 15,242,396 +0.02(+0.03%)
Mar 20, 2023 79.93 82.84 75.01 78.91 36,408,480 -13.03(-14.17%)
Mar 17, 2023 94.80 95.14 89.98 91.94 18,471,158 -2.58(-2.73%)
Mar 16, 2023 90.23 95.31 89.72 94.52 8,804,833 +3.31(+3.63%)
Mar 15, 2023 91.17 94.17 90.19 91.21 9,653,549 -1.52(-1.64%)
Mar 14, 2023 92.07 92.80 89.85 92.73 8,424,826 +1.56(+1.71%)
Mar 13, 2023 84.73 91.81 84.73 91.17 11,673,004 +5.44(+6.35%)
Mar 10, 2023 85.19 86.97 83.62 85.73 6,992,202 +0.08(+0.09%)
Mar 09, 2023 90.07 90.33 85.55 85.65 12,175,069 -7.38(-7.93%)
Mar 08, 2023 92.00 93.66 91.86 93.03 4,221,828 -0.64(-0.68%)
Mar 07, 2023 93.78 94.67 92.84 93.67 6,038,496 -0.11(-0.12%)
Mar 06, 2023 94.62 96.49 92.94 93.78 9,376,860 -1.91(-2.00%)
Mar 03, 2023 94.92 97.63 94.69 95.69 8,195,672 -0.07(-0.07%)
Mar 02, 2023 90.67 95.86 89.96 95.76 12,345,508 +4.72(+5.18%)
Mar 01, 2023 92.65 93.57 90.63 91.04 9,033,147 +3.31(+3.77%)
Feb 28, 2023 85.99 90.08 85.83 87.73 9,991,818 +1.73(+2.01%)
Feb 27, 2023 85.75 86.67 84.56 86.00 8,835,668 +2.28(+2.72%)
Feb 24, 2023 83.43 86.00 83.03 83.72 7,536,580 -2.39(-2.78%)
Feb 23, 2023 86.58 88.53 85.44 86.11 10,805,968 +2.69(+3.22%)
Feb 22, 2023 85.25 85.52 81.82 83.42 9,877,612 -1.09(-1.29%)
Feb 21, 2023 86.22 87.68 83.56 84.51 20,877,388 -8.91(-9.54%)
Feb 17, 2023 95.04 95.18 92.24 93.42 7,498,341 -3.37(-3.48%)
Feb 16, 2023 94.22 98.17 93.93 96.79 6,784,353 +2.33(+2.47%)
Feb 15, 2023 93.78 94.71 92.30 94.46 6,736,564 -1.43(-1.49%)
Feb 14, 2023 93.98 96.07 93.00 95.89 6,161,249 -0.21(-0.22%)
Feb 13, 2023 94.99 97.63 91.90 96.10 9,895,272 +3.65(+3.95%)
Feb 10, 2023 91.00 92.68 90.30 92.45 4,664,994 -1.43(-1.52%)
Feb 09, 2023 96.00 96.39 93.70 93.88 6,574,230 +1.45(+1.57%)
Feb 08, 2023 93.48 93.79 91.11 92.43 5,398,208 -2.02(-2.14%)
Feb 07, 2023 95.90 96.89 92.82 94.45 9,445,149 +0.64(+0.68%)
Feb 06, 2023 92.12 94.27 90.04 93.81 8,776,968 -1.84(-1.92%)
Feb 03, 2023 98.46 99.47 95.36 95.65 5,591,822 -3.96(-3.98%)
Feb 02, 2023 102.80 102.92 97.09 99.61 9,006,012 -3.37(-3.27%)
Feb 01, 2023 102.31 104.95 101.10 102.98 8,881,170 +5.00(+5.10%)
Jan 31, 2023 95.86 101.19 95.78 97.98 7,117,263 +0.83(+0.85%)
Jan 30, 2023 99.61 99.67 95.81 97.15 10,532,742 -7.53(-7.19%)
Jan 27, 2023 104.70 106.38 102.90 104.68 5,902,764 +0.02(+0.02%)
Jan 26, 2023 98.86 104.92 98.37 104.66 11,603,728 +8.17(+8.47%)
Jan 25, 2023 95.55 97.29 94.25 96.49 3,398,639 +0.18(+0.19%)
Jan 24, 2023 93.92 96.44 93.87 96.31 3,309,808 +1.01(+1.06%)
Jan 23, 2023 93.50 96.91 93.50 95.30 4,875,711 +2.46(+2.65%)
Jan 20, 2023 92.01 93.45 91.12 92.84 5,371,022 +2.62(+2.90%)
Jan 19, 2023 91.85 92.96 90.22 90.22 5,934,073 +0.67(+0.75%)
Jan 18, 2023 96.11 97.58 89.36 89.55 10,706,988 -5.30(-5.59%)
Jan 17, 2023 94.50 95.26 92.76 94.85 7,226,315 -2.15(-2.22%)
Jan 13, 2023 94.30 99.16 94.30 97.00 6,835,470 +3.54(+3.79%)
Jan 12, 2023 92.88 94.58 91.76 93.46 5,393,912 +0.44(+0.47%)
Jan 11, 2023 93.78 94.47 92.51 93.02 4,756,656 -1.07(-1.14%)
Jan 10, 2023 96.46 97.03 93.27 94.09 5,790,125 -1.43(-1.50%)
Jan 09, 2023 99.00 99.30 95.23 95.52 9,247,158 -0.44(-0.46%)
Jan 06, 2023 94.22 96.49 93.11 95.96 9,022,090 +0.53(+0.56%)
Jan 05, 2023 90.00 96.75 89.14 95.43 13,886,389 +4.37(+4.80%)
Jan 04, 2023 89.17 92.80 88.70 91.06 13,517,031 +6.53(+7.73%)
Jan 03, 2023 85.51 89.49 84.23 84.53 12,099,670 +2.98(+3.65%)
Dec 30, 2022 80.14 82.60 80.02 81.55 5,058,387 -0.86(-1.04%)
Dec 29, 2022 81.53 83.24 80.43 82.41 6,616,593 +0.99(+1.22%)
Dec 28, 2022 83.85 85.19 78.82 81.42 10,641,319 -3.78(-4.44%)
Dec 27, 2022 85.09 88.57 84.56 85.20 7,932,717 +1.17(+1.39%)
Dec 23, 2022 84.43 85.41 83.64 84.03 3,867,497 -1.46(-1.71%)
Dec 22, 2022 86.98 87.85 84.55 85.49 6,378,716 -0.44(-0.51%)
Dec 21, 2022 85.76 87.09 83.91 85.93 6,067,116 +0.28(+0.33%)
Dec 20, 2022 84.79 87.39 84.13 85.65 7,106,038 -1.30(-1.50%)
Dec 19, 2022 87.17 87.49 86.20 86.95 9,058,639 -0.08(-0.09%)
Dec 16, 2022 88.42 90.08 86.82 87.03 8,431,987 -0.12(-0.14%)
Dec 15, 2022 92.74 92.81 86.13 87.15 9,078,106 -2.86(-3.18%)
Dec 14, 2022 88.75 90.68 88.11 90.01 6,802,132 +1.27(+1.43%)
Dec 13, 2022 90.11 93.16 88.25 88.74 12,667,973 +2.67(+3.10%)
Dec 12, 2022 87.27 88.41 85.53 86.07 9,542,291 -3.64(-4.06%)
Dec 09, 2022 91.63 92.03 89.07 89.71 10,133,710 -1.40(-1.54%)
Dec 08, 2022 88.00 91.27 87.85 91.11 17,275,796 +5.29(+6.16%)
Dec 07, 2022 83.51 86.63 83.10 85.82 12,162,847 -1.09(-1.25%)
Dec 06, 2022 87.30 88.00 85.53 86.91 9,922,329 -0.89(-1.01%)
Dec 05, 2022 88.95 89.87 84.71 87.80 19,478,380 +1.46(+1.69%)
Dec 02, 2022 82.55 88.13 82.41 86.34 15,641,417 +2.60(+3.10%)
Dec 01, 2022 79.24 85.11 78.90 83.74 16,641,032 +1.70(+2.07%)
Nov 30, 2022 80.42 84.27 78.90 82.04 30,630,374 +3.61(+4.60%)
Nov 29, 2022 77.98 80.00 76.46 78.43 21,321,572 +4.38(+5.91%)
Nov 28, 2022 74.78 76.36 73.55 74.05 25,381,764 +8.30(+12.62%)
Nov 25, 2022 65.78 66.65 64.17 65.75 6,120,109 -0.96(-1.44%)
Nov 23, 2022 68.46 68.58 65.52 66.71 7,979,204 -0.05(-0.07%)
Nov 22, 2022 65.18 66.89 64.80 66.76 7,684,403 -0.86(-1.27%)
Nov 21, 2022 68.43 69.55 66.01 67.62 7,774,515 -2.53(-3.61%)
Nov 18, 2022 71.18 71.98 68.40 70.15 8,061,258 -0.40(-0.57%)
Nov 17, 2022 66.40 72.63 66.15 70.55 13,913,683 +2.99(+4.43%)
Nov 16, 2022 68.30 69.31 67.53 67.56 8,164,560 -3.41(-4.80%)
Nov 15, 2022 69.94 72.74 69.88 70.97 15,833,319 +5.58(+8.53%)
Nov 14, 2022 67.59 67.95 63.00 65.39 13,109,505 +0.21(+0.32%)
Nov 11, 2022 67.50 68.60 64.55 65.18 12,816,793 +1.13(+1.76%)
Nov 10, 2022 62.95 64.99 62.40 64.05 12,163,915 +4.89(+8.27%)
Nov 09, 2022 60.40 61.36 58.83 59.16 9,116,599 -3.76(-5.98%)
Nov 08, 2022 60.31 63.16 58.12 62.92 10,245,250 +1.20(+1.94%)
Nov 07, 2022 63.01 64.63 61.44 61.72 16,512,233 -0.17(-0.27%)
Nov 04, 2022 61.79 62.90 58.41 61.89 22,540,768 +4.92(+8.64%)
Nov 03, 2022 52.22 58.19 52.00 56.97 12,865,806 +3.36(+6.27%)
Nov 02, 2022 54.00 55.75 53.07 53.61 10,561,572 -0.28(-0.52%)
Nov 01, 2022 59.63 60.23 53.88 53.89 16,126,519 -0.94(-1.71%)
Oct 31, 2022 52.28 56.23 52.17 54.83 13,398,950 +1.88(+3.55%)
Oct 28, 2022 49.85 53.00 49.60 52.95 13,658,958 -0.16(-0.30%)
Oct 27, 2022 51.85 55.85 51.31 53.11 14,753,508 +0.02(+0.04%)
Oct 26, 2022 48.08 54.57 47.84 53.09 28,143,008 +5.56(+11.70%)
Oct 25, 2022 46.69 49.65 45.82 47.53 25,873,096 +3.07(+6.91%)
Oct 24, 2022 48.15 48.30 38.80 44.46 73,099,856 -14.51(-24.61%)
Oct 21, 2022 55.13 59.15 54.74 58.97 13,752,619 +3.08(+5.51%)
Oct 20, 2022 55.25 59.48 55.19 55.89 8,827,205 +1.40(+2.57%)
Oct 19, 2022 55.27 57.49 54.15 54.49 12,224,739 -3.88(-6.65%)
Oct 18, 2022 57.97 60.08 57.69 58.37 11,034,594 +2.89(+5.21%)
Oct 17, 2022 54.62 58.04 54.50 55.48 9,514,217 +2.56(+4.84%)
Oct 14, 2022 56.20 57.01 52.74 52.92 9,275,888 -2.45(-4.42%)
Oct 13, 2022 53.35 56.02 52.65 55.37 10,158,978 -0.57(-1.02%)
Oct 12, 2022 56.04 57.96 54.84 55.94 6,715,177 +0.23(+0.41%)
Oct 11, 2022 57.09 58.16 54.95 55.71 9,836,724 -2.55(-4.38%)
Oct 10, 2022 61.50 61.97 56.22 58.26 10,380,891 -5.30(-8.34%)
Oct 07, 2022 63.99 64.33 62.58 63.56 4,843,429 -1.70(-2.60%)
Oct 06, 2022 66.27 67.50 65.14 65.26 5,244,453 -0.91(-1.38%)
Oct 05, 2022 66.50 68.12 65.35 66.17 6,326,812 -0.30(-0.45%)
Oct 04, 2022 64.50 67.68 63.88 66.47 8,377,586 +3.82(+6.10%)
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.