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 (%)
May 31, 2022 51.92 52.79 48.86 50.35 26,036,402 +2.05(+4.24%)
May 27, 2022 45.00 48.37 42.01 48.30 31,700,252 +6.37(+15.19%)
May 26, 2022 39.33 42.17 38.82 41.93 11,355,108 +3.62(+9.45%)
May 25, 2022 38.06 39.19 37.53 38.31 7,505,737 +1.35(+3.65%)
May 24, 2022 39.00 39.00 36.29 36.96 9,648,149 -3.49(-8.63%)
May 23, 2022 40.69 40.73 38.61 40.45 8,308,686 -0.45(-1.10%)
May 20, 2022 43.49 44.05 39.34 40.90 11,981,356 -1.15(-2.73%)
May 19, 2022 39.53 42.64 39.53 42.05 15,158,185 +3.46(+8.97%)
May 18, 2022 38.96 41.14 38.20 38.59 8,632,543 -1.57(-3.91%)
May 17, 2022 41.08 42.88 39.33 40.16 15,466,126 +2.32(+6.13%)
May 16, 2022 38.56 40.15 37.04 37.84 10,282,231 +0.12(+0.32%)
May 13, 2022 35.40 37.91 35.25 37.72 9,396,849 +3.49(+10.20%)
May 12, 2022 33.21 35.53 31.01 34.23 12,813,386 +0.39(+1.15%)
May 11, 2022 36.53 38.07 33.62 33.84 11,428,978 -1.72(-4.84%)
May 10, 2022 36.61 36.61 33.98 35.56 12,796,403 +0.61(+1.75%)
May 09, 2022 36.33 37.55 34.53 34.95 11,407,034 -3.24(-8.48%)
May 06, 2022 40.28 40.40 37.50 38.19 7,355,641 -2.09(-5.19%)
May 05, 2022 43.16 43.52 39.71 40.28 10,104,257 -5.07(-11.18%)
May 04, 2022 42.54 45.39 41.59 45.35 8,722,388 +1.44(+3.28%)
May 03, 2022 44.03 45.63 43.28 43.91 8,123,085 -0.75(-1.68%)
May 02, 2022 42.31 44.99 41.60 44.66 10,788,631 +1.57(+3.64%)
Apr 29, 2022 44.74 45.70 42.80 43.09 27,820,558 +5.14(+13.54%)
Apr 28, 2022 38.00 38.67 36.22 37.95 8,557,372 +0.53(+1.42%)
Apr 27, 2022 35.57 38.90 35.54 37.42 18,971,568 +2.58(+7.41%)
Apr 26, 2022 35.52 36.23 34.32 34.84 14,587,050 -0.76(-2.13%)
Apr 25, 2022 33.09 36.43 32.52 35.60 17,023,268 +0.87(+2.51%)
Apr 22, 2022 35.20 37.49 34.65 34.73 11,881,228 -0.02(-0.06%)
Apr 21, 2022 36.82 37.85 34.38 34.75 12,597,563 -2.56(-6.86%)
Apr 20, 2022 39.40 39.54 37.14 37.31 11,328,652 -2.49(-6.26%)
Apr 19, 2022 39.00 39.87 37.53 39.80 11,227,153 -0.21(-0.52%)
Apr 18, 2022 38.50 40.12 36.90 40.01 14,525,503 -0.02(-0.05%)
Apr 14, 2022 43.97 44.49 39.85 40.03 14,358,475 -3.88(-8.84%)
Apr 13, 2022 41.66 45.22 40.54 43.91 14,333,245 +2.44(+5.88%)
Apr 12, 2022 42.81 43.37 41.18 41.47 13,254,276 -0.75(-1.78%)
Apr 11, 2022 41.81 44.61 41.29 42.22 15,202,503 -0.38(-0.89%)
Apr 08, 2022 42.39 44.29 41.51 42.60 13,395,877 +0.23(+0.54%)
Apr 07, 2022 44.45 44.78 41.19 42.37 16,177,392 -2.92(-6.45%)
Apr 06, 2022 45.58 46.10 43.76 45.29 14,023,698 -1.53(-3.27%)
Apr 05, 2022 48.74 48.78 46.30 46.82 13,986,288 -2.48(-5.03%)
Apr 04, 2022 46.85 49.87 44.81 49.30 32,226,120 +6.65(+15.59%)
Apr 01, 2022 44.52 45.80 41.69 42.65 29,336,680 +2.54(+6.33%)
Mar 31, 2022 42.87 43.03 39.84 40.11 18,437,744 -3.65(-8.34%)
Mar 30, 2022 43.74 46.99 43.06 43.76 15,635,592 -0.54(-1.22%)
Mar 29, 2022 44.97 47.00 44.02 44.30 25,797,384 +0.63(+1.44%)
Mar 28, 2022 44.99 45.14 41.10 43.67 21,712,416 -0.57(-1.29%)
Mar 25, 2022 42.59 44.79 41.94 44.24 25,979,436 -0.70(-1.56%)
Mar 24, 2022 47.71 48.31 44.52 44.94 43,264,312 -4.34(-8.81%)
Mar 23, 2022 46.83 55.38 46.24 49.28 52,442,208 +1.75(+3.68%)
Mar 22, 2022 42.78 49.43 41.83 47.53 55,653,732 +7.54(+18.85%)
Mar 21, 2022 44.94 45.98 38.50 39.99 52,232,364 -2.61(-6.13%)
Mar 18, 2022 39.66 45.97 39.16 42.60 43,269,372 +3.23(+8.20%)
Mar 17, 2022 40.85 41.07 36.81 39.37 32,394,706 -3.25(-7.63%)
Mar 16, 2022 37.12 42.97 35.64 42.62 79,584,800 +15.31(+56.06%)
Mar 15, 2022 25.52 29.75 23.21 27.31 56,745,536 +1.78(+6.97%)
Mar 14, 2022 27.97 30.83 25.41 25.53 32,904,340 -6.60(-20.54%)
Mar 11, 2022 37.06 37.07 32.09 32.13 17,284,712 -3.63(-10.15%)
Mar 10, 2022 39.77 35.02 35.76 18,245,408 -7.58(-17.49%)
Mar 09, 2022 41.13 43.83 40.21 43.34 7,714,949 +3.32(+8.30%)
Mar 08, 2022 38.47 41.75 37.17 40.02 10,919,193 +1.41(+3.65%)
Mar 07, 2022 40.10 41.62 37.40 38.61 13,814,983 -2.66(-6.45%)
Mar 04, 2022 44.40 45.35 40.90 41.27 13,183,655 -3.95(-8.74%)
Mar 03, 2022 50.08 50.10 44.53 45.22 10,363,490 -3.55(-7.28%)
Mar 02, 2022 51.14 51.16 47.92 48.77 6,099,903 -2.21(-4.34%)
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.