Canada markets closed

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.52-0.77 (-0.67%)
At close: 04:00PM EDT
113.57 +0.05 (+0.04%)
After hours: 06:40PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024112.92115.45111.86113.52113.525,148,061
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
Dec 27, 2023146.09146.51142.52144.45144.454,571,300
Dec 26, 2023146.78146.82144.42145.22145.223,299,200
Dec 22, 2023140.99144.80139.68144.48144.487,564,700
Dec 21, 2023147.41148.37144.55146.72146.725,523,600
Dec 20, 2023147.76148.95146.41146.43146.435,770,700
Dec 19, 2023148.00150.66147.15150.09150.096,077,800
Dec 18, 2023147.25149.01146.19148.41148.414,944,100
Dec 15, 2023147.27149.63146.22148.35148.359,520,600
Dec 14, 2023146.21149.18146.10146.41146.419,517,200
Dec 13, 2023145.69147.60145.27146.41146.418,066,400
Dec 12, 2023143.20147.24142.46147.18147.188,315,900
Dec 11, 2023138.73143.88137.31143.01143.0110,428,700
Dec 08, 2023138.50139.26136.22138.96138.9611,904,400
Dec 07, 2023141.99142.55139.06140.29140.296,884,400
Dec 06, 2023143.87145.43141.69141.99141.996,212,900
Dec 05, 2023138.66143.53138.12143.46143.467,183,700
Dec 04, 2023141.35143.39139.95142.83142.839,532,700
Dec 01, 2023143.32146.30142.44145.27145.2711,558,400
Nov 30, 2023142.44147.65139.81147.44147.4413,142,300
Nov 29, 2023138.72144.87138.64141.73141.7314,315,800
Nov 28, 2023135.25139.93133.10139.00139.0029,597,100
Nov 27, 2023118.70118.88115.83117.72117.7216,882,500
Nov 24, 2023117.90120.31117.22118.70118.705,327,200
Nov 22, 2023118.64119.01116.01117.44117.445,513,600
Nov 21, 2023116.61119.03115.40117.34117.345,435,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...