Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 126.65 128.80 124.10 124.54 4,674,420 -0.47(-0.38%)
Feb 28, 2024 126.50 127.86 124.83 125.01 3,990,706 -3.32(-2.59%)
Feb 27, 2024 127.55 130.79 126.20 128.33 6,107,823 +1.85(+1.46%)
Feb 26, 2024 123.18 126.62 121.25 126.48 8,109,386 -1.21(-0.95%)
Feb 23, 2024 133.10 133.90 124.18 127.69 10,315,020 -3.94(-2.99%)
Feb 22, 2024 131.93 133.16 130.66 131.63 4,588,427 +1.87(+1.44%)
Feb 21, 2024 132.89 135.07 129.00 129.76 6,364,158 -1.54(-1.17%)
Feb 20, 2024 135.00 135.00 129.12 131.30 7,550,046 -3.96(-2.93%)
Feb 16, 2024 138.20 139.06 135.24 135.26 6,360,842 -0.06(-0.04%)
Feb 15, 2024 133.00 135.53 133.00 135.32 5,391,586 +3.31(+2.51%)
Feb 14, 2024 130.74 132.44 130.74 132.01 4,126,913 +2.97(+2.30%)
Feb 13, 2024 129.63 131.70 128.15 129.04 5,203,584 -2.53(-1.92%)
Feb 12, 2024 129.09 133.94 128.68 131.57 7,756,317 +4.09(+3.21%)
Feb 09, 2024 127.50 127.86 125.48 127.48 3,110,994 +0.83(+0.65%)
Feb 08, 2024 128.99 129.08 126.51 126.66 3,690,859 -2.12(-1.65%)
Feb 07, 2024 124.07 129.94 122.39 128.78 8,578,302 +3.00(+2.39%)
Feb 06, 2024 126.10 126.67 123.39 125.78 9,755,818 +4.64(+3.83%)
Feb 05, 2024 121.80 122.20 120.20 121.14 11,132,113 -3.45(-2.77%)
Feb 02, 2024 122.63 125.11 122.25 124.59 7,930,623 -2.00(-1.58%)
Feb 01, 2024 127.22 129.16 126.00 126.59 5,271,143 -0.28(-0.22%)
Jan 31, 2024 124.22 129.67 123.54 126.87 8,609,069 +1.59(+1.27%)
Jan 30, 2024 125.05 128.46 124.43 125.28 16,429,775 -4.87(-3.74%)
Jan 29, 2024 137.08 137.11 128.39 130.15 25,835,514 -11.62(-8.20%)
Jan 26, 2024 141.60 143.72 140.58 141.77 4,554,028 -2.66(-1.84%)
Jan 25, 2024 145.78 145.91 143.55 144.43 4,144,177 -0.07(-0.05%)
Jan 24, 2024 145.04 147.34 142.66 144.50 8,368,911 +3.61(+2.56%)
Jan 23, 2024 145.00 145.33 139.53 140.89 7,934,299 -0.48(-0.34%)
Jan 22, 2024 138.75 142.59 138.55 141.37 7,694,325 -2.27(-1.58%)
Jan 19, 2024 140.64 144.33 140.45 143.64 7,740,877 +1.58(+1.11%)
Jan 18, 2024 144.25 145.34 140.50 142.06 5,557,611 -0.09(-0.06%)
Jan 17, 2024 137.33 142.24 136.00 142.15 9,735,658 -1.01(-0.71%)
Jan 16, 2024 145.78 146.35 142.37 143.16 9,096,664 -5.47(-3.68%)
Jan 12, 2024 150.83 152.65 148.38 148.63 5,139,705 -2.70(-1.78%)
Jan 11, 2024 151.90 152.72 149.83 151.33 6,259,031 +2.14(+1.43%)
Jan 10, 2024 150.00 151.57 148.66 149.19 4,706,467 -1.29(-0.86%)
Jan 09, 2024 144.99 151.58 144.92 150.48 6,714,879 +2.93(+1.99%)
Jan 08, 2024 144.01 147.98 143.28 147.55 6,193,317 +1.02(+0.70%)
Jan 05, 2024 147.28 148.94 145.81 146.53 4,398,538 -1.21(-0.82%)
Jan 04, 2024 148.41 150.19 147.47 147.74 4,434,857 -1.21(-0.81%)
Jan 03, 2024 143.78 150.37 143.62 148.95 7,499,302 +3.31(+2.27%)
Jan 02, 2024 143.88 145.69 141.90 145.64 8,208,096 -0.67(-0.46%)
Dec 29, 2023 145.20 147.15 144.60 146.31 3,687,087 +0.96(+0.66%)
Dec 28, 2023 146.00 147.66 144.66 145.35 3,918,558 +0.90(+0.62%)
Dec 27, 2023 146.09 146.51 142.52 144.45 4,569,347 -0.77(-0.53%)
Dec 26, 2023 146.78 146.78 144.42 145.22 3,297,523 +0.74(+0.51%)
Dec 22, 2023 140.99 144.80 139.68 144.48 7,568,003 -2.24(-1.53%)
Dec 21, 2023 147.41 148.37 144.55 146.72 5,521,967 +0.29(+0.20%)
Dec 20, 2023 147.76 148.95 146.41 146.43 5,757,852 -3.66(-2.44%)
Dec 19, 2023 148.00 150.66 147.15 150.09 6,072,496 +1.68(+1.13%)
Dec 18, 2023 147.25 149.01 146.19 148.41 4,938,360 +0.06(+0.04%)
Dec 15, 2023 147.27 149.63 146.22 148.35 9,574,750 +1.94(+1.33%)
Dec 14, 2023 146.21 149.18 146.10 146.41 9,512,460 +0.00(+0.00%)
Dec 13, 2023 145.69 147.60 145.27 146.41 8,033,925 -0.77(-0.52%)
Dec 12, 2023 143.20 147.24 142.46 147.18 8,306,430 +4.17(+2.92%)
Dec 11, 2023 138.73 143.88 137.31 143.01 10,421,705 +4.05(+2.91%)
Dec 08, 2023 138.50 139.26 136.22 138.96 11,906,874 -1.33(-0.95%)
Dec 07, 2023 141.99 142.55 139.06 140.29 6,882,578 -1.70(-1.20%)
Dec 06, 2023 143.87 145.43 141.69 141.99 6,201,858 -1.47(-1.02%)
Dec 05, 2023 138.66 143.53 138.12 143.46 7,176,043 +0.63(+0.44%)
Dec 04, 2023 141.35 143.39 139.95 142.83 9,530,519 -2.44(-1.68%)
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.