Advertisement
Advertisement
U.S. Markets close in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
99.57+2.42 (+2.49%)
As of 01:47PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202395.86101.1995.7899.5799.574,757,679
Jan 30, 202399.6199.6795.8197.1597.1510,086,200
Jan 27, 2023104.70106.38102.90104.68104.685,898,400
Jan 26, 202398.86104.9298.37104.66104.6611,624,200
Jan 25, 202395.5597.2994.2596.4996.493,405,600
Jan 24, 202393.9296.4493.8796.3196.313,317,500
Jan 23, 202393.5096.9193.5095.3095.304,881,900
Jan 20, 202392.0193.4591.1292.8492.845,358,600
Jan 19, 202391.8592.9690.2290.2290.225,944,500
Jan 18, 202396.1197.5889.3689.5589.5510,715,100
Jan 17, 202394.5195.2692.7694.8594.857,233,400
Jan 13, 202394.3099.1694.3097.0097.006,828,900
Jan 12, 202392.8894.5891.7693.4693.465,396,400
Jan 11, 202393.7894.4792.5193.0293.024,763,900
Jan 10, 202396.4697.0393.2794.0994.095,802,300
Jan 09, 202399.0199.3095.2395.5295.529,264,100
Jan 06, 202394.2296.4993.1195.9695.969,011,800
Jan 05, 202390.0096.7589.1495.4395.4313,897,500
Jan 04, 202389.1792.8088.7091.0691.0613,526,000
Jan 03, 202385.5189.4984.2384.5384.5312,106,600
Dec 30, 202280.1482.6080.0281.5581.555,051,300
Dec 29, 202281.5383.2480.4382.4182.416,619,400
Dec 28, 202283.8585.1978.8281.4281.4210,652,300
Dec 27, 202285.0988.5784.5685.2085.207,944,200
Dec 23, 202284.4385.4183.6484.0384.033,867,500
Dec 22, 202286.9887.8584.5585.4985.496,384,600
Dec 21, 202285.7687.0983.9185.9385.936,073,500
Dec 20, 202284.7987.3984.1385.6585.657,110,800
Dec 19, 202287.1787.4986.2086.9586.959,061,600
Dec 16, 202288.4290.0886.8287.0387.038,431,800
Dec 15, 202292.7492.8186.1387.1587.159,092,900
Dec 14, 202288.7590.6888.1190.0190.016,806,600
Dec 13, 202290.1193.1688.2588.7488.7412,671,700
Dec 12, 202287.2788.4185.5386.0786.079,548,400
Dec 09, 202291.6392.0389.0789.7189.7110,133,700
Dec 08, 202288.0091.2787.8591.1191.1117,252,400
Dec 07, 202283.5186.6383.1085.8285.8212,170,500
Dec 06, 202287.3088.0185.5386.9186.919,945,000
Dec 05, 202288.9589.8784.7187.8087.8019,490,500
Dec 02, 202282.5588.1382.4186.3486.3415,641,400
Dec 01, 202279.2485.1178.9083.7483.7416,655,100
Nov 30, 202280.4284.2778.9082.0482.0430,608,600
Nov 29, 202277.9880.0076.4678.4378.4321,335,400
Nov 28, 202274.7876.3673.5574.0574.0525,363,600
Nov 25, 202265.7866.6564.1765.7565.756,115,900
Nov 23, 202268.4768.5865.5266.7166.717,979,200
Nov 22, 202265.1866.8964.8066.7666.767,696,500
Nov 21, 202268.4369.5566.0167.6267.627,779,400
Nov 18, 202271.1871.9868.4070.1570.158,061,200
Nov 17, 202266.4172.6366.1570.5570.5513,932,100
Nov 16, 202268.3069.3167.5367.5667.568,174,300
Nov 15, 202269.9472.7469.8870.9770.9715,846,800
Nov 14, 202267.5967.9563.0065.3965.3913,099,500
Nov 11, 202267.5068.6064.5565.1865.1812,816,800
Nov 10, 202262.9564.9962.4064.0564.0512,182,100
Nov 09, 202260.4061.3658.8359.1659.169,125,700
Nov 08, 202260.3163.1658.1262.9262.9210,251,200
Nov 07, 202263.0164.6361.4461.7261.7216,456,400
Nov 04, 202261.7962.9058.4161.8961.8922,540,700
Nov 03, 202252.2258.1952.0056.9756.9712,876,400
Nov 02, 202254.0055.7553.0753.6153.6110,571,000
Nov 01, 202259.6360.2353.8853.8953.8916,139,000
Oct 31, 202252.2856.2352.1754.8354.8313,403,300
Oct 28, 202249.8553.0049.6052.9552.9513,659,000
Oct 27, 202251.8555.8551.3153.1153.1114,764,500
Oct 26, 202248.0854.5747.8453.0953.0928,133,300
Oct 25, 202246.6949.6545.8247.5347.5325,890,100
Oct 24, 202248.1548.3038.8044.4644.4673,112,000
Oct 21, 202255.1359.1554.7458.9758.9713,696,300
Oct 20, 202255.2559.4855.1955.8955.898,832,700
Oct 19, 202255.2757.4954.1554.4954.4912,230,900
Oct 18, 202257.9760.0857.6958.3758.3711,038,800
Oct 17, 202254.6258.0454.5055.4855.489,525,200
Oct 14, 202256.2057.0152.7452.9252.929,275,900
Oct 13, 202253.3556.0252.6555.3755.3710,170,600
Oct 12, 202256.0457.9654.8455.9455.946,715,700
Oct 11, 202257.0958.1654.9555.7155.719,842,400
Oct 10, 202261.5061.9756.2258.2658.2610,385,600
Oct 07, 202263.9964.3362.5863.5663.564,843,400
Oct 06, 202266.2767.5065.1465.2665.265,248,700
Oct 05, 202266.5068.1265.3566.1766.176,329,800
Oct 04, 202264.5067.6863.8866.4766.478,382,400
Oct 03, 202262.4162.9560.7662.6562.655,375,900
Sep 30, 202260.5163.7260.3162.5862.589,535,100
Sep 29, 202261.5962.2859.8560.7760.776,765,700
Sep 28, 202259.0263.2558.7962.9862.987,375,700
Sep 27, 202262.1664.8660.2860.9960.9911,641,400
Sep 26, 202261.4861.9759.9360.6660.668,398,100
Sep 23, 202261.5761.9259.5260.0560.0511,034,900
Sep 22, 202262.9264.1462.3863.4663.467,875,100
Sep 21, 202264.7265.2562.1362.4962.498,288,200
Sep 20, 202265.0867.9965.0166.1066.108,205,000
Sep 19, 202264.0365.9563.9065.7965.796,225,600
Sep 16, 202266.0366.3163.3665.6765.6713,513,300
Sep 15, 202268.4871.3268.1268.4468.448,600,400
Sep 14, 202268.7869.9367.3469.8769.877,069,600
Sep 13, 202269.2670.4867.6967.8267.828,720,600
Sep 12, 202270.1471.6269.4171.5671.566,832,400
Sep 09, 202269.9171.3969.4269.7669.767,222,200
Sep 08, 202266.3968.9166.3368.1968.196,824,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement