Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

99.57

+2.42

(+2.49%)

As of 01:47PM EST. Market open.

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	95.86	101.19	95.78	99.57	99.57	4,757,679
Jan 30, 2023	99.61	99.67	95.81	97.15	97.15	10,086,200
Jan 27, 2023	104.70	106.38	102.90	104.68	104.68	5,898,400
Jan 26, 2023	98.86	104.92	98.37	104.66	104.66	11,624,200
Jan 25, 2023	95.55	97.29	94.25	96.49	96.49	3,405,600
Jan 24, 2023	93.92	96.44	93.87	96.31	96.31	3,317,500
Jan 23, 2023	93.50	96.91	93.50	95.30	95.30	4,881,900
Jan 20, 2023	92.01	93.45	91.12	92.84	92.84	5,358,600
Jan 19, 2023	91.85	92.96	90.22	90.22	90.22	5,944,500
Jan 18, 2023	96.11	97.58	89.36	89.55	89.55	10,715,100
Jan 17, 2023	94.51	95.26	92.76	94.85	94.85	7,233,400
Jan 13, 2023	94.30	99.16	94.30	97.00	97.00	6,828,900
Jan 12, 2023	92.88	94.58	91.76	93.46	93.46	5,396,400
Jan 11, 2023	93.78	94.47	92.51	93.02	93.02	4,763,900
Jan 10, 2023	96.46	97.03	93.27	94.09	94.09	5,802,300
Jan 09, 2023	99.01	99.30	95.23	95.52	95.52	9,264,100
Jan 06, 2023	94.22	96.49	93.11	95.96	95.96	9,011,800
Jan 05, 2023	90.00	96.75	89.14	95.43	95.43	13,897,500
Jan 04, 2023	89.17	92.80	88.70	91.06	91.06	13,526,000
Jan 03, 2023	85.51	89.49	84.23	84.53	84.53	12,106,600
Dec 30, 2022	80.14	82.60	80.02	81.55	81.55	5,051,300
Dec 29, 2022	81.53	83.24	80.43	82.41	82.41	6,619,400
Dec 28, 2022	83.85	85.19	78.82	81.42	81.42	10,652,300
Dec 27, 2022	85.09	88.57	84.56	85.20	85.20	7,944,200
Dec 23, 2022	84.43	85.41	83.64	84.03	84.03	3,867,500
Dec 22, 2022	86.98	87.85	84.55	85.49	85.49	6,384,600
Dec 21, 2022	85.76	87.09	83.91	85.93	85.93	6,073,500
Dec 20, 2022	84.79	87.39	84.13	85.65	85.65	7,110,800
Dec 19, 2022	87.17	87.49	86.20	86.95	86.95	9,061,600
Dec 16, 2022	88.42	90.08	86.82	87.03	87.03	8,431,800
Dec 15, 2022	92.74	92.81	86.13	87.15	87.15	9,092,900
Dec 14, 2022	88.75	90.68	88.11	90.01	90.01	6,806,600
Dec 13, 2022	90.11	93.16	88.25	88.74	88.74	12,671,700
Dec 12, 2022	87.27	88.41	85.53	86.07	86.07	9,548,400
Dec 09, 2022	91.63	92.03	89.07	89.71	89.71	10,133,700
Dec 08, 2022	88.00	91.27	87.85	91.11	91.11	17,252,400
Dec 07, 2022	83.51	86.63	83.10	85.82	85.82	12,170,500
Dec 06, 2022	87.30	88.01	85.53	86.91	86.91	9,945,000
Dec 05, 2022	88.95	89.87	84.71	87.80	87.80	19,490,500
Dec 02, 2022	82.55	88.13	82.41	86.34	86.34	15,641,400
Dec 01, 2022	79.24	85.11	78.90	83.74	83.74	16,655,100
Nov 30, 2022	80.42	84.27	78.90	82.04	82.04	30,608,600
Nov 29, 2022	77.98	80.00	76.46	78.43	78.43	21,335,400
Nov 28, 2022	74.78	76.36	73.55	74.05	74.05	25,363,600
Nov 25, 2022	65.78	66.65	64.17	65.75	65.75	6,115,900
Nov 23, 2022	68.47	68.58	65.52	66.71	66.71	7,979,200
Nov 22, 2022	65.18	66.89	64.80	66.76	66.76	7,696,500
Nov 21, 2022	68.43	69.55	66.01	67.62	67.62	7,779,400
Nov 18, 2022	71.18	71.98	68.40	70.15	70.15	8,061,200
Nov 17, 2022	66.41	72.63	66.15	70.55	70.55	13,932,100
Nov 16, 2022	68.30	69.31	67.53	67.56	67.56	8,174,300
Nov 15, 2022	69.94	72.74	69.88	70.97	70.97	15,846,800
Nov 14, 2022	67.59	67.95	63.00	65.39	65.39	13,099,500
Nov 11, 2022	67.50	68.60	64.55	65.18	65.18	12,816,800
Nov 10, 2022	62.95	64.99	62.40	64.05	64.05	12,182,100
Nov 09, 2022	60.40	61.36	58.83	59.16	59.16	9,125,700
Nov 08, 2022	60.31	63.16	58.12	62.92	62.92	10,251,200
Nov 07, 2022	63.01	64.63	61.44	61.72	61.72	16,456,400
Nov 04, 2022	61.79	62.90	58.41	61.89	61.89	22,540,700
Nov 03, 2022	52.22	58.19	52.00	56.97	56.97	12,876,400
Nov 02, 2022	54.00	55.75	53.07	53.61	53.61	10,571,000
Nov 01, 2022	59.63	60.23	53.88	53.89	53.89	16,139,000
Oct 31, 2022	52.28	56.23	52.17	54.83	54.83	13,403,300
Oct 28, 2022	49.85	53.00	49.60	52.95	52.95	13,659,000
Oct 27, 2022	51.85	55.85	51.31	53.11	53.11	14,764,500
Oct 26, 2022	48.08	54.57	47.84	53.09	53.09	28,133,300
Oct 25, 2022	46.69	49.65	45.82	47.53	47.53	25,890,100
Oct 24, 2022	48.15	48.30	38.80	44.46	44.46	73,112,000
Oct 21, 2022	55.13	59.15	54.74	58.97	58.97	13,696,300
Oct 20, 2022	55.25	59.48	55.19	55.89	55.89	8,832,700
Oct 19, 2022	55.27	57.49	54.15	54.49	54.49	12,230,900
Oct 18, 2022	57.97	60.08	57.69	58.37	58.37	11,038,800
Oct 17, 2022	54.62	58.04	54.50	55.48	55.48	9,525,200
Oct 14, 2022	56.20	57.01	52.74	52.92	52.92	9,275,900
Oct 13, 2022	53.35	56.02	52.65	55.37	55.37	10,170,600
Oct 12, 2022	56.04	57.96	54.84	55.94	55.94	6,715,700
Oct 11, 2022	57.09	58.16	54.95	55.71	55.71	9,842,400
Oct 10, 2022	61.50	61.97	56.22	58.26	58.26	10,385,600
Oct 07, 2022	63.99	64.33	62.58	63.56	63.56	4,843,400
Oct 06, 2022	66.27	67.50	65.14	65.26	65.26	5,248,700
Oct 05, 2022	66.50	68.12	65.35	66.17	66.17	6,329,800
Oct 04, 2022	64.50	67.68	63.88	66.47	66.47	8,382,400
Oct 03, 2022	62.41	62.95	60.76	62.65	62.65	5,375,900
Sep 30, 2022	60.51	63.72	60.31	62.58	62.58	9,535,100
Sep 29, 2022	61.59	62.28	59.85	60.77	60.77	6,765,700
Sep 28, 2022	59.02	63.25	58.79	62.98	62.98	7,375,700
Sep 27, 2022	62.16	64.86	60.28	60.99	60.99	11,641,400
Sep 26, 2022	61.48	61.97	59.93	60.66	60.66	8,398,100
Sep 23, 2022	61.57	61.92	59.52	60.05	60.05	11,034,900
Sep 22, 2022	62.92	64.14	62.38	63.46	63.46	7,875,100
Sep 21, 2022	64.72	65.25	62.13	62.49	62.49	8,288,200
Sep 20, 2022	65.08	67.99	65.01	66.10	66.10	8,205,000
Sep 19, 2022	64.03	65.95	63.90	65.79	65.79	6,225,600
Sep 16, 2022	66.03	66.31	63.36	65.67	65.67	13,513,300
Sep 15, 2022	68.48	71.32	68.12	68.44	68.44	8,600,400
Sep 14, 2022	68.78	69.93	67.34	69.87	69.87	7,069,600
Sep 13, 2022	69.26	70.48	67.69	67.82	67.82	8,720,600
Sep 12, 2022	70.14	71.62	69.41	71.56	71.56	6,832,400
Sep 09, 2022	69.91	71.39	69.42	69.76	69.76	7,222,200
Sep 08, 2022	66.39	68.91	66.33	68.19	68.19	6,824,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,053.55+35.78(+0.89%)

Dow 3033,922.05+204.96(+0.61%)

Nasdaq11,525.37+131.55(+1.15%)

Russell 20001,920.34+34.62(+1.84%)

Crude Oil78.89+0.99(+1.27%)

Gold1,944.80+5.60(+0.29%)

Pinduoduo Inc. (PDD)

S&P 500
4,053.55
+35.78(+0.89%)

Dow 30
33,922.05
+204.96(+0.61%)

Nasdaq
11,525.37
+131.55(+1.15%)

Russell 2000
1,920.34
+34.62(+1.84%)

Crude Oil
78.89
+0.99(+1.27%)

Gold
1,944.80
+5.60(+0.29%)