Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.25 -0.41 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 5,855,833 +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 8,793,705 -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%)
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.