NasdaqGS - Delayed Quote USD

PDD Holdings Inc. (PDD)

129.31 +3.52 (+2.80%)
At close: April 26 at 4:00 PM EDT
128.91 -0.40 (-0.31%)
After hours: April 26 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 129.36 130.02 124.86 129.31 129.31 9,435,000
Apr 25, 2024 124.90 126.18 124.06 125.79 125.79 7,765,000
Apr 24, 2024 128.34 130.29 126.07 127.55 127.55 7,222,900
Apr 23, 2024 125.38 129.62 125.03 128.02 128.02 15,521,500
Apr 22, 2024 114.05 124.42 113.36 124.14 124.14 15,018,200
Apr 19, 2024 112.99 113.57 110.65 113.49 113.49 9,388,400
Apr 18, 2024 114.00 116.15 113.66 113.70 113.70 5,136,400
Apr 17, 2024 114.07 114.89 112.60 113.43 113.43 4,628,700
Apr 16, 2024 112.62 115.45 111.86 113.52 113.52 5,151,500
Apr 15, 2024 116.88 116.88 113.21 114.29 114.29 6,896,800
Apr 12, 2024 119.30 119.38 115.27 115.50 115.50 8,903,600
Apr 11, 2024 120.54 121.68 118.85 121.13 121.13 4,386,200
Apr 10, 2024 122.00 122.67 118.26 119.70 119.70 5,325,700
Apr 9, 2024 118.00 121.14 118.00 121.10 121.10 6,069,300
Apr 8, 2024 114.72 117.81 113.84 117.62 117.62 4,571,700
Apr 5, 2024 117.90 118.13 116.17 117.87 117.87 8,612,100
Apr 4, 2024 120.10 120.73 117.40 117.47 117.47 4,876,900
Apr 3, 2024 117.51 119.89 117.06 119.52 119.52 3,669,000
Apr 2, 2024 119.13 119.17 116.57 118.24 118.24 4,791,600
Apr 1, 2024 117.90 121.36 117.23 119.16 119.16 6,163,300
Mar 28, 2024 115.44 118.00 114.80 116.25 116.25 6,942,400
Mar 27, 2024 116.21 118.23 115.43 116.66 116.66 8,372,600
Mar 26, 2024 115.71 120.19 113.84 120.10 120.10 9,556,000
Mar 25, 2024 123.50 124.06 118.53 119.87 119.87 12,844,900
Mar 22, 2024 122.00 127.57 120.25 122.99 122.99 12,427,800
Mar 21, 2024 129.90 131.90 121.37 122.30 122.30 19,340,900
Mar 20, 2024 147.09 148.30 127.64 132.17 132.17 45,616,100
Mar 19, 2024 128.20 128.50 124.26 127.68 127.68 10,253,000
Mar 18, 2024 126.00 130.78 126.00 128.71 128.71 10,711,300
Mar 15, 2024 124.73 125.40 122.38 123.74 123.74 10,534,100
Mar 14, 2024 123.24 123.72 119.64 123.20 123.20 8,818,600
Mar 13, 2024 122.24 127.85 121.64 122.36 122.36 12,512,700
Mar 12, 2024 115.09 119.10 115.00 118.16 118.16 10,782,800
Mar 11, 2024 114.21 115.65 111.68 111.89 111.89 11,018,000
Mar 8, 2024 115.97 116.06 108.87 110.34 110.34 15,199,500
Mar 7, 2024 115.79 118.09 115.09 117.14 117.14 6,558,100
Mar 6, 2024 122.50 122.87 116.37 116.64 116.64 11,791,400
Mar 5, 2024 122.05 122.67 119.01 121.33 121.33 5,291,800
Mar 4, 2024 126.85 126.90 121.13 122.12 122.12 6,386,900
Mar 1, 2024 126.90 129.08 126.35 126.85 126.85 4,479,100
Feb 29, 2024 126.65 128.80 124.10 124.54 124.54 4,677,900
Feb 28, 2024 126.50 127.86 124.83 125.01 125.01 3,994,900
Feb 27, 2024 127.55 130.79 126.20 128.33 128.33 6,109,300
Feb 26, 2024 123.18 126.62 121.25 126.48 126.48 8,113,700
Feb 23, 2024 133.10 133.90 124.18 127.69 127.69 10,267,200
Feb 22, 2024 131.93 133.16 130.66 131.63 131.63 4,591,200
Feb 21, 2024 132.89 135.07 129.00 129.76 129.76 6,377,800
Feb 20, 2024 135.00 135.00 129.12 131.30 131.30 7,554,500
Feb 16, 2024 138.20 139.06 135.24 135.26 135.26 6,117,200
Feb 15, 2024 133.00 135.53 133.00 135.32 135.32 5,396,400
Feb 14, 2024 130.74 132.44 130.74 132.01 132.01 4,128,600
Feb 13, 2024 129.63 131.70 128.15 129.04 129.04 5,210,600
Feb 12, 2024 129.09 133.94 128.68 131.57 131.57 7,764,600
Feb 9, 2024 127.50 127.86 125.48 127.48 127.48 3,111,000
Feb 8, 2024 128.99 129.08 126.51 126.66 126.66 3,693,600
Feb 7, 2024 124.07 129.94 122.39 128.78 128.78 8,481,800
Feb 6, 2024 126.10 126.67 123.39 125.78 125.78 9,763,700
Feb 5, 2024 121.80 122.20 120.20 121.14 121.14 11,136,900
Feb 2, 2024 122.63 125.12 122.25 124.59 124.59 7,928,600
Feb 1, 2024 127.22 129.16 126.00 126.59 126.59 5,279,000
Jan 31, 2024 124.22 129.67 123.54 126.87 126.87 8,612,300
Jan 30, 2024 125.05 128.46 124.43 125.28 125.28 16,423,000
Jan 29, 2024 137.08 137.11 128.39 130.15 130.15 25,851,200
Jan 26, 2024 141.60 143.72 140.58 141.77 141.77 4,554,000
Jan 25, 2024 145.78 145.91 143.55 144.43 144.43 4,149,400
Jan 24, 2024 145.04 147.34 142.66 144.50 144.50 8,376,800
Jan 23, 2024 145.00 145.33 139.53 140.90 140.90 7,921,500
Jan 22, 2024 138.75 142.59 138.55 141.37 141.37 7,695,700
Jan 19, 2024 140.64 144.33 140.45 143.64 143.64 7,706,400
Jan 18, 2024 144.25 145.34 140.50 142.06 142.06 5,560,800
Jan 17, 2024 137.33 142.24 136.00 142.15 142.15 9,732,500
Jan 16, 2024 145.78 146.35 142.37 143.16 143.16 9,102,000
Jan 12, 2024 150.83 152.65 148.38 148.63 148.63 5,126,300
Jan 11, 2024 151.90 152.99 149.83 151.33 151.33 6,262,600
Jan 10, 2024 150.00 151.57 148.66 149.19 149.19 4,708,900
Jan 9, 2024 144.99 151.58 144.92 150.48 150.48 6,718,400
Jan 8, 2024 144.01 147.98 143.28 147.55 147.55 6,195,500
Jan 5, 2024 147.28 148.94 145.81 146.53 146.53 4,394,600
Jan 4, 2024 148.41 150.19 147.47 147.74 147.74 4,435,900
Jan 3, 2024 143.78 150.37 143.62 148.95 148.95 7,504,100
Jan 2, 2024 143.88 145.69 141.90 145.64 145.64 8,211,900
Dec 29, 2023 145.20 147.15 144.60 146.31 146.31 3,685,600
Dec 28, 2023 146.00 147.66 144.66 145.35 145.35 3,919,400
Dec 27, 2023 146.09 146.51 142.52 144.45 144.45 4,571,300
Dec 26, 2023 146.78 146.82 144.42 145.22 145.22 3,299,200
Dec 22, 2023 140.99 144.80 139.68 144.48 144.48 7,564,700
Dec 21, 2023 147.41 148.37 144.55 146.72 146.72 5,523,600
Dec 20, 2023 147.76 148.95 146.41 146.43 146.43 5,770,700
Dec 19, 2023 148.00 150.66 147.15 150.09 150.09 6,077,800
Dec 18, 2023 147.25 149.01 146.19 148.41 148.41 4,944,100
Dec 15, 2023 147.27 149.63 146.22 148.35 148.35 9,520,600
Dec 14, 2023 146.21 149.18 146.10 146.41 146.41 9,517,200
Dec 13, 2023 145.69 147.60 145.27 146.41 146.41 8,066,400
Dec 12, 2023 143.20 147.24 142.46 147.18 147.18 8,315,900
Dec 11, 2023 138.73 143.88 137.31 143.01 143.01 10,428,700
Dec 8, 2023 138.50 139.26 136.22 138.96 138.96 11,904,400
Dec 7, 2023 141.99 142.55 139.06 140.29 140.29 6,884,400
Dec 6, 2023 143.87 145.43 141.69 141.99 141.99 6,212,900
Dec 5, 2023 138.66 143.53 138.12 143.46 143.46 7,183,700
Dec 4, 2023 141.35 143.39 139.95 142.83 142.83 9,532,700
Dec 1, 2023 143.32 146.30 142.44 145.27 145.27 11,558,400
Nov 30, 2023 142.44 147.65 139.81 147.44 147.44 13,142,300
Nov 29, 2023 138.72 144.87 138.64 141.73 141.73 14,315,800
Nov 28, 2023 135.25 139.93 133.10 139.00 139.00 29,597,100
Nov 27, 2023 118.70 118.88 115.83 117.72 117.72 16,882,500
Nov 24, 2023 117.90 120.31 117.22 118.70 118.70 5,327,200
Nov 22, 2023 118.64 119.01 116.01 117.44 117.44 5,513,600
Nov 21, 2023 116.61 119.03 115.40 117.34 117.34 5,435,700
Nov 20, 2023 115.99 120.26 115.65 118.78 118.78 11,224,400
Nov 17, 2023 112.83 115.21 112.65 115.15 115.15 6,476,100
Nov 16, 2023 110.81 113.96 109.00 113.05 113.05 5,822,400
Nov 15, 2023 115.06 117.05 113.57 114.42 114.42 8,663,100
Nov 14, 2023 109.84 111.47 107.05 111.00 111.00 6,419,700
Nov 13, 2023 110.94 111.26 107.33 109.23 109.23 4,139,800
Nov 10, 2023 108.18 109.49 107.08 109.04 109.04 3,127,100
Nov 9, 2023 110.56 110.88 107.61 108.33 108.33 3,866,300
Nov 8, 2023 107.73 110.60 107.21 109.65 109.65 4,103,800
Nov 7, 2023 106.60 110.33 104.82 109.37 109.37 5,661,000
Nov 6, 2023 108.10 109.46 106.33 107.13 107.13 5,803,900
Nov 3, 2023 103.50 108.26 103.00 106.42 106.42 7,644,700
Nov 2, 2023 103.77 103.77 98.08 101.31 101.31 8,313,400
Nov 1, 2023 101.09 103.08 100.92 102.93 102.93 6,902,000
Oct 31, 2023 103.12 104.49 97.94 101.42 101.42 13,548,700
Oct 30, 2023 109.60 109.64 104.00 104.26 104.26 6,870,700
Oct 27, 2023 110.60 112.77 107.67 108.28 108.28 7,148,500
Oct 26, 2023 108.44 109.99 107.15 107.58 107.58 5,821,300
Oct 25, 2023 106.84 110.58 106.10 107.49 107.49 7,159,100
Oct 24, 2023 106.65 111.09 106.59 108.34 108.34 10,939,500
Oct 23, 2023 101.94 105.14 101.61 104.19 104.19 7,374,300
Oct 20, 2023 103.50 103.95 102.26 102.78 102.78 5,787,200
Oct 19, 2023 103.50 105.36 102.42 104.07 104.07 7,170,700
Oct 18, 2023 104.00 106.36 104.00 105.33 105.33 5,543,400
Oct 17, 2023 103.95 106.13 103.18 104.85 104.85 6,531,300
Oct 16, 2023 105.91 107.46 103.91 105.32 105.32 5,296,700
Oct 13, 2023 104.94 107.67 104.88 106.10 106.10 4,929,200
Oct 12, 2023 110.70 110.96 105.52 106.90 106.90 8,316,400
Oct 11, 2023 109.75 111.68 109.03 110.07 110.07 7,442,500
Oct 10, 2023 107.42 110.35 107.01 109.55 109.55 9,344,900
Oct 9, 2023 106.41 109.04 105.85 106.96 106.96 8,856,100
Oct 6, 2023 99.21 107.59 99.00 105.64 105.64 19,068,800
Oct 5, 2023 97.75 98.58 96.45 98.36 98.36 4,160,500
Oct 4, 2023 97.75 98.44 97.01 98.16 98.16 4,598,100
Oct 3, 2023 97.60 100.26 97.37 97.90 97.90 6,705,000
Oct 2, 2023 98.16 99.74 97.90 99.67 99.67 5,524,700
Sep 29, 2023 98.09 99.55 97.60 98.07 98.07 7,431,500
Sep 28, 2023 93.89 95.98 93.88 95.61 95.61 6,199,400
Sep 27, 2023 94.25 95.78 93.50 95.00 95.00 4,442,000
Sep 26, 2023 96.02 96.09 93.83 93.93 93.93 8,564,900
Sep 25, 2023 92.89 96.76 92.61 96.69 96.69 4,935,700
Sep 22, 2023 95.72 96.38 94.44 95.93 95.93 8,974,600
Sep 21, 2023 91.94 93.66 91.21 92.17 92.17 8,476,600
Sep 20, 2023 97.19 97.64 94.30 94.48 94.48 7,978,900
Sep 19, 2023 98.62 99.75 97.50 98.35 98.35 4,459,500
Sep 18, 2023 98.93 100.35 98.39 99.81 99.81 6,454,300
Sep 15, 2023 98.34 100.00 96.95 99.46 99.46 19,029,800
Sep 14, 2023 99.18 100.00 98.24 99.07 99.07 6,041,400
Sep 13, 2023 97.97 100.40 97.83 98.26 98.26 7,626,600
Sep 12, 2023 96.01 100.01 95.78 98.88 98.88 7,306,100
Sep 11, 2023 97.50 98.46 95.74 97.40 97.40 9,118,400
Sep 8, 2023 95.74 96.83 93.73 95.34 95.34 9,869,100
Sep 7, 2023 97.18 98.00 92.79 96.61 96.61 21,927,900
Sep 6, 2023 100.00 103.56 99.18 101.59 101.59 6,806,600
Sep 5, 2023 99.33 102.00 97.16 101.06 101.06 9,343,100
Sep 1, 2023 100.00 103.60 99.21 103.29 103.29 12,994,200
Aug 31, 2023 98.00 100.71 97.73 98.97 98.97 23,549,800
Aug 30, 2023 94.59 98.43 92.92 98.14 98.14 21,821,500
Aug 29, 2023 90.28 96.44 89.50 93.22 93.22 35,231,700
Aug 28, 2023 81.50 81.63 79.00 80.76 80.76 13,661,800
Aug 25, 2023 77.98 80.28 77.53 79.91 79.91 8,442,600
Aug 24, 2023 79.28 81.15 78.20 78.27 78.27 8,411,400
Aug 23, 2023 78.16 79.77 77.54 77.92 77.92 10,989,200
Aug 22, 2023 79.32 79.89 76.82 77.49 77.49 6,334,000
Aug 21, 2023 76.58 78.25 75.44 78.06 78.06 9,500,600
Aug 18, 2023 77.15 77.46 75.77 76.98 76.98 6,835,500
Aug 17, 2023 81.90 82.19 79.58 79.66 79.66 5,859,800
Aug 16, 2023 77.88 80.30 77.31 79.02 79.02 6,279,300
Aug 15, 2023 80.70 80.70 77.58 78.84 78.84 6,746,600
Aug 14, 2023 81.17 81.77 79.36 81.45 81.45 5,868,200
Aug 11, 2023 81.70 82.37 80.47 81.55 81.55 7,586,900
Aug 10, 2023 86.60 88.22 83.81 84.72 84.72 9,331,300
Aug 9, 2023 85.11 85.35 83.02 83.48 83.48 5,352,900
Aug 8, 2023 82.48 83.92 81.90 83.72 83.72 6,618,400
Aug 7, 2023 87.52 87.62 83.94 85.60 85.60 8,311,900
Aug 4, 2023 89.04 90.75 87.41 87.52 87.52 6,705,700
Aug 3, 2023 86.34 89.75 86.27 88.81 88.81 10,689,800
Aug 2, 2023 87.57 88.05 83.11 84.01 84.01 11,861,300
Aug 1, 2023 87.96 92.79 87.61 90.09 90.09 9,099,600
Jul 31, 2023 89.12 90.93 87.27 89.82 89.82 8,435,300
Jul 28, 2023 88.09 89.49 87.66 89.35 89.35 11,677,600
Jul 27, 2023 85.18 86.48 82.53 84.53 84.53 8,742,600
Jul 26, 2023 82.26 85.53 82.26 84.11 84.11 8,669,300
Jul 25, 2023 82.00 83.55 81.22 82.99 82.99 16,282,100
Jul 24, 2023 75.40 80.51 74.61 78.85 78.85 10,386,000
Jul 21, 2023 76.36 77.29 75.44 75.97 75.97 11,306,700
Jul 20, 2023 74.92 76.69 74.48 74.88 74.88 7,146,500
Jul 19, 2023 78.07 79.67 75.22 75.23 75.23 11,245,400
Jul 18, 2023 76.93 77.77 74.63 75.67 75.67 8,797,600
Jul 17, 2023 77.10 79.20 75.51 79.10 79.10 11,801,200
Jul 14, 2023 79.89 79.89 77.47 79.49 79.49 9,761,800
Jul 13, 2023 78.12 81.51 76.19 80.93 80.93 19,254,400
Jul 12, 2023 74.65 75.73 72.64 75.34 75.34 14,634,600
Jul 11, 2023 71.50 72.80 70.14 71.04 71.04 6,466,900
Jul 10, 2023 70.00 71.17 69.06 70.14 70.14 5,254,300
Jul 7, 2023 68.70 70.69 68.01 70.00 70.00 8,232,400
Jul 6, 2023 70.20 70.75 67.55 67.69 67.69 8,149,200
Jul 5, 2023 70.89 71.99 69.90 71.84 71.84 4,537,100
Jul 3, 2023 71.77 73.04 71.21 71.29 71.29 5,299,100
Jun 30, 2023 69.19 70.19 68.06 69.14 69.14 4,793,800
Jun 29, 2023 68.23 68.93 66.40 68.90 68.90 7,079,600
Jun 28, 2023 71.00 71.14 69.21 70.21 70.21 5,468,100
Jun 27, 2023 71.50 73.47 71.43 71.68 71.68 6,625,500
Jun 26, 2023 70.24 71.13 69.20 69.58 69.58 5,797,000
Jun 23, 2023 71.32 71.33 68.58 69.80 69.80 8,837,100
Jun 22, 2023 72.68 74.24 71.41 72.89 72.89 5,244,800
Jun 21, 2023 73.00 75.78 72.73 73.03 73.03 9,013,700
Jun 20, 2023 75.57 76.01 73.40 74.32 74.32 14,028,000
Jun 16, 2023 81.72 82.48 77.11 79.87 79.87 12,508,000
Jun 15, 2023 81.73 83.40 80.31 80.82 80.82 11,335,300
Jun 14, 2023 77.46 79.08 76.13 78.67 78.67 9,375,000
Jun 13, 2023 78.69 80.02 77.05 77.46 77.46 8,279,100
Jun 12, 2023 76.00 77.69 75.24 76.09 76.09 5,749,400
Jun 9, 2023 75.78 77.99 74.89 76.10 76.10 13,368,900
Jun 8, 2023 72.94 77.21 72.88 74.93 74.93 11,429,400
Jun 7, 2023 71.68 73.92 70.95 72.50 72.50 9,310,800
Jun 6, 2023 67.78 73.16 67.46 72.81 72.81 12,948,300
Jun 5, 2023 69.12 69.17 66.63 68.06 68.06 7,366,600
Jun 2, 2023 71.29 72.00 69.36 69.54 69.54 11,473,000
Jun 1, 2023 63.86 70.74 63.84 69.09 69.09 15,160,700
May 31, 2023 65.80 65.82 62.53 65.32 65.32 15,249,600
May 30, 2023 71.44 72.27 66.76 67.63 67.63 21,534,500
May 26, 2023 68.52 71.50 66.72 71.42 71.42 26,306,500
May 25, 2023 61.03 61.92 59.98 60.02 60.02 11,727,400
May 24, 2023 61.95 63.35 60.00 60.94 60.94 9,350,100
May 23, 2023 61.50 63.25 60.89 61.93 61.93 6,895,700
May 22, 2023 61.93 64.19 61.93 63.04 63.04 11,939,800
May 19, 2023 61.02 61.60 60.01 60.53 60.53 6,437,100
May 18, 2023 66.16 66.25 61.12 61.60 61.60 13,245,300
May 17, 2023 64.66 66.74 63.80 66.45 66.45 5,803,700
May 16, 2023 64.74 66.72 64.44 66.01 66.01 5,113,200
May 15, 2023 65.20 66.54 63.64 66.07 66.07 9,861,100
May 12, 2023 63.84 64.30 62.80 63.32 63.32 6,329,400
May 11, 2023 61.04 65.70 60.52 65.17 65.17 12,371,800
May 10, 2023 60.46 61.74 59.67 60.88 60.88 7,444,600
May 9, 2023 59.80 61.53 59.70 61.41 61.41 9,454,600
May 8, 2023 62.87 62.89 61.09 61.96 61.96 7,922,700
May 5, 2023 64.04 64.23 63.01 63.06 63.06 6,432,700
May 4, 2023 63.92 65.52 63.48 64.14 64.14 7,103,900
May 3, 2023 64.21 64.74 62.75 63.52 63.52 4,695,400
May 2, 2023 67.40 67.72 63.56 64.19 64.19 9,149,000
May 1, 2023 67.69 69.46 67.68 68.59 68.59 3,031,200
Apr 28, 2023 65.40 68.81 65.40 68.15 68.15 6,107,700
Apr 27, 2023 66.10 66.68 64.58 66.12 66.12 5,423,100

Related Tickers

JD JD.com, Inc.
30.34
+6.12%
 
BABA Alibaba Group Holding Limited
75.55
+0.59%
 
SE Sea Limited
62.86
+0.05%
 
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
 
MELI MercadoLibre, Inc.
1,406.00
+3.09%
 
9618.HK JD.com, Inc.
117.700
+5.75%
 
CPNG Coupang, Inc.
22.91
-0.52%
 
W Wayfair Inc.
52.01
+2.08%
 
AMZN Amazon.com, Inc.
179.62
+3.43%
 
CHWY Chewy, Inc.
15.84
+2.99%