Canada markets closed

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.45-1.32 (-0.90%)
At close: 04:00PM EDT
146.06 +0.61 (+0.42%)
After hours: 07:04PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024144.68148.49144.31145.45145.4511,448,128
May 20, 2024147.65148.64145.27146.77146.7713,945,100
May 17, 2024144.76149.42143.19146.19146.1916,060,800
May 16, 2024141.75144.00140.84143.38143.389,881,400
May 15, 2024140.68141.49137.73141.30141.304,941,500
May 14, 2024138.51139.11136.80138.69138.696,574,000
May 13, 2024139.41143.00137.77140.52140.529,728,300
May 10, 2024138.81140.25136.15136.27136.274,231,100
May 09, 2024140.90141.46136.14136.38136.385,784,100
May 08, 2024136.18140.27135.99139.16139.165,431,700
May 07, 2024136.12138.92135.40137.65137.655,092,300
May 06, 2024141.65142.32137.00138.64138.647,978,200
May 03, 2024137.54140.21136.56140.18140.1811,575,700
May 02, 2024128.97139.75128.70137.54137.5421,585,700
May 01, 2024125.09126.75122.56124.49124.494,560,500
Apr 30, 2024127.44127.48124.53125.18125.187,345,800
Apr 29, 2024128.53129.79125.33126.82126.827,217,600
Apr 26, 2024129.36130.02124.86129.31129.3111,547,600
Apr 25, 2024124.90126.18124.06125.79125.797,765,000
Apr 24, 2024128.34130.29126.07127.55127.557,222,900
Apr 23, 2024125.38129.62125.03128.02128.0215,521,500
Apr 22, 2024114.05124.42113.36124.14124.1415,018,200
Apr 19, 2024112.99113.57110.65113.49113.499,388,400
Apr 18, 2024114.00116.15113.66113.70113.705,136,400
Apr 17, 2024114.07114.89112.60113.43113.434,628,700
Apr 16, 2024112.62115.45111.86113.52113.525,151,500
Apr 15, 2024116.88116.88113.21114.29114.296,896,800
Apr 12, 2024119.30119.38115.27115.50115.508,903,600
Apr 11, 2024120.54121.68118.85121.13121.134,386,200
Apr 10, 2024122.00122.67118.26119.70119.705,325,700
Apr 09, 2024118.00121.14118.00121.10121.106,069,300
Apr 08, 2024114.72117.81113.84117.62117.624,571,700
Apr 05, 2024117.90118.13116.17117.87117.878,612,100
Apr 04, 2024120.10120.73117.40117.47117.474,876,900
Apr 03, 2024117.51119.89117.06119.52119.523,669,000
Apr 02, 2024119.13119.17116.57118.24118.244,791,600
Apr 01, 2024117.90121.36117.23119.16119.166,163,300
Mar 28, 2024115.44118.00114.80116.25116.256,942,400
Mar 27, 2024116.21118.23115.43116.66116.668,372,600
Mar 26, 2024115.71120.19113.84120.10120.109,556,000
Mar 25, 2024123.50124.06118.53119.87119.8712,844,900
Mar 22, 2024122.00127.57120.25122.99122.9912,427,800
Mar 21, 2024129.90131.90121.37122.30122.3019,340,900
Mar 20, 2024147.09148.30127.64132.17132.1745,616,100
Mar 19, 2024128.20128.50124.26127.68127.6810,253,000
Mar 18, 2024126.00130.78126.00128.71128.7110,711,300
Mar 15, 2024124.73125.40122.38123.74123.7410,534,100
Mar 14, 2024123.24123.72119.64123.20123.208,818,600
Mar 13, 2024122.24127.85121.64122.36122.3612,512,700
Mar 12, 2024115.09119.10115.00118.16118.1610,782,800
Mar 11, 2024114.21115.65111.68111.89111.8911,018,000
Mar 08, 2024115.97116.06108.87110.34110.3415,199,500
Mar 07, 2024115.79118.09115.09117.14117.146,558,100
Mar 06, 2024122.50122.87116.37116.64116.6411,791,400
Mar 05, 2024122.05122.67119.01121.33121.335,291,800
Mar 04, 2024126.85126.90121.13122.12122.126,386,900
Mar 01, 2024126.90129.08126.35126.85126.854,479,100
Feb 29, 2024126.65128.80124.10124.54124.544,677,900
Feb 28, 2024126.50127.86124.83125.01125.013,994,900
Feb 27, 2024127.55130.79126.20128.33128.336,109,300
Feb 26, 2024123.18126.62121.25126.48126.488,113,700
Feb 23, 2024133.10133.90124.18127.69127.6910,267,200
Feb 22, 2024131.93133.16130.66131.63131.634,591,200
Feb 21, 2024132.89135.07129.00129.76129.766,377,800
Feb 20, 2024135.00135.00129.12131.30131.307,554,500
Feb 16, 2024138.20139.06135.24135.26135.266,117,200
Feb 15, 2024133.00135.53133.00135.32135.325,396,400
Feb 14, 2024130.74132.44130.74132.01132.014,128,600
Feb 13, 2024129.63131.70128.15129.04129.045,210,600
Feb 12, 2024129.09133.94128.68131.57131.577,764,600
Feb 09, 2024127.50127.86125.48127.48127.483,111,000
Feb 08, 2024128.99129.08126.51126.66126.663,693,600
Feb 07, 2024124.07129.94122.39128.78128.788,481,800
Feb 06, 2024126.10126.67123.39125.78125.789,763,700
Feb 05, 2024121.80122.20120.20121.14121.1411,136,900
Feb 02, 2024122.63125.12122.25124.59124.597,928,600
Feb 01, 2024127.22129.16126.00126.59126.595,279,000
Jan 31, 2024124.22129.67123.54126.87126.878,612,300
Jan 30, 2024125.05128.46124.43125.28125.2816,423,000
Jan 29, 2024137.08137.11128.39130.15130.1525,851,200
Jan 26, 2024141.60143.72140.58141.77141.774,554,000
Jan 25, 2024145.78145.91143.55144.43144.434,149,400
Jan 24, 2024145.04147.34142.66144.50144.508,376,800
Jan 23, 2024145.00145.33139.53140.90140.907,921,500
Jan 22, 2024138.75142.59138.55141.37141.377,695,700
Jan 19, 2024140.64144.33140.45143.64143.647,706,400
Jan 18, 2024144.25145.34140.50142.06142.065,560,800
Jan 17, 2024137.33142.24136.00142.15142.159,732,500
Jan 16, 2024145.78146.35142.37143.16143.169,102,000
Jan 12, 2024150.83152.65148.38148.63148.635,126,300
Jan 11, 2024151.90152.99149.83151.33151.336,262,600
Jan 10, 2024150.00151.57148.66149.19149.194,708,900
Jan 09, 2024144.99151.58144.92150.48150.486,718,400
Jan 08, 2024144.01147.98143.28147.55147.556,195,500
Jan 05, 2024147.28148.94145.81146.53146.534,394,600
Jan 04, 2024148.41150.19147.47147.74147.744,435,900
Jan 03, 2024143.78150.37143.62148.95148.957,504,100
Jan 02, 2024143.88145.69141.90145.64145.648,211,900
Dec 29, 2023145.20147.15144.60146.31146.313,685,600
Dec 28, 2023146.00147.66144.66145.35145.353,919,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...