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 (%)
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%)
Dec 01, 2023 143.32 146.30 142.44 145.27 11,562,805 -2.17(-1.47%)
Nov 30, 2023 142.44 147.65 139.81 147.44 13,130,550 +5.71(+4.03%)
Nov 29, 2023 138.72 144.87 138.63 141.73 14,397,792 +2.73(+1.96%)
Nov 28, 2023 135.25 139.93 133.10 139.00 29,657,066 +21.28(+18.08%)
Nov 27, 2023 118.70 118.88 115.83 117.72 16,831,670 -0.98(-0.83%)
Nov 24, 2023 117.90 120.31 117.22 118.70 5,327,200 +1.26(+1.07%)
Nov 22, 2023 118.64 119.01 116.01 117.44 5,516,148 +0.10(+0.09%)
Nov 21, 2023 116.61 119.03 115.40 117.34 5,434,235 -1.44(-1.21%)
Nov 20, 2023 115.99 120.26 115.65 118.78 11,226,130 +3.63(+3.15%)
Nov 17, 2023 112.83 115.21 112.65 115.15 6,479,743 +2.10(+1.86%)
Nov 16, 2023 110.81 113.96 109.00 113.05 5,821,553 -1.37(-1.20%)
Nov 15, 2023 115.06 117.05 113.57 114.42 8,656,339 +3.42(+3.08%)
Nov 14, 2023 109.84 111.47 107.05 111.00 6,413,155 +1.77(+1.62%)
Nov 13, 2023 110.94 111.26 107.33 109.23 4,137,793 +0.19(+0.17%)
Nov 10, 2023 108.18 109.49 107.08 109.04 3,128,564 +0.71(+0.66%)
Nov 09, 2023 110.56 110.88 107.61 108.33 3,863,671 -1.32(-1.20%)
Nov 08, 2023 107.73 110.60 107.21 109.65 4,115,481 +0.28(+0.26%)
Nov 07, 2023 106.60 110.33 104.82 109.37 5,656,308 +2.24(+2.09%)
Nov 06, 2023 108.10 109.46 106.33 107.13 5,798,262 +0.71(+0.67%)
Nov 03, 2023 103.50 108.26 103.00 106.42 7,646,894 +5.11(+5.04%)
Nov 02, 2023 103.76 103.77 98.08 101.31 8,306,774 -1.62(-1.57%)
Nov 01, 2023 101.09 103.08 100.92 102.93 6,899,220 +1.51(+1.49%)
Oct 31, 2023 103.12 104.49 97.94 101.42 13,599,133 -2.84(-2.72%)
Oct 30, 2023 109.60 109.64 104.00 104.26 6,860,247 -4.02(-3.71%)
Oct 27, 2023 110.60 112.77 107.67 108.28 7,148,455 +0.70(+0.65%)
Oct 26, 2023 108.44 109.99 107.15 107.58 5,816,125 +0.09(+0.08%)
Oct 25, 2023 106.84 110.58 106.10 107.49 7,303,058 -0.85(-0.78%)
Oct 24, 2023 106.65 111.09 106.59 108.34 10,934,853 +4.15(+3.98%)
Oct 23, 2023 101.94 105.14 101.61 104.19 7,400,834 +1.41(+1.37%)
Oct 20, 2023 103.50 103.95 102.26 102.78 5,789,465 -1.29(-1.24%)
Oct 19, 2023 103.50 105.36 102.42 104.07 7,170,454 -1.26(-1.20%)
Oct 18, 2023 104.00 106.36 104.00 105.33 5,546,818 +0.48(+0.46%)
Oct 17, 2023 103.95 106.13 103.18 104.85 6,556,797 -0.47(-0.45%)
Oct 16, 2023 105.91 107.46 103.91 105.32 5,290,441 -0.78(-0.74%)
Oct 13, 2023 104.94 107.67 104.88 106.10 4,931,022 -0.80(-0.75%)
Oct 12, 2023 110.70 110.96 105.52 106.90 8,346,525 -3.17(-2.88%)
Oct 11, 2023 109.75 111.68 109.03 110.07 7,441,727 +0.52(+0.47%)
Oct 10, 2023 107.42 110.35 107.01 109.55 9,339,995 +2.59(+2.42%)
Oct 09, 2023 106.41 109.04 105.85 106.96 8,854,681 +1.32(+1.25%)
Oct 06, 2023 99.21 107.59 99.00 105.64 19,077,900 +7.28(+7.40%)
Oct 05, 2023 97.75 98.58 96.45 98.36 4,157,501 +0.20(+0.20%)
Oct 04, 2023 97.75 98.44 97.01 98.16 4,597,325 +0.26(+0.27%)
Oct 03, 2023 97.60 100.26 97.37 97.90 6,704,499 -1.78(-1.79%)
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.