PDD(PDD)
PDD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $88.44 | $90.28 | $87.88 | $90.20 | 6.24M |
| 8/18/2026 | $87.26 | $87.61 | $86.31 | $87.27 | 5.32M |
| 8/17/2026 | $86.64 | $87.48 | $85.15 | $86.94 | 6.85M |
| 8/14/2026 | $84.27 | $84.90 | $83.65 | $84.79 | 4.73M |
| 8/13/2026 | $88.31 | $88.72 | $84.07 | $84.17 | 8.75M |
| 8/12/2026 | $89.78 | $90.02 | $87.88 | $89.04 | 6.96M |
| 8/11/2026 | $91.52 | $91.62 | $90.10 | $90.50 | 4.26M |
| 8/10/2026 | $91.60 | $93.19 | $91.21 | $93.00 | 5.03M |
| 8/7/2026 | $90.99 | $92.16 | $90.54 | $91.76 | 3.75M |
| 8/6/2026 | $90.10 | $90.93 | $89.43 | $90.85 | 3.97M |
| 8/5/2026 | $91.84 | $92.15 | $90.57 | $90.94 | 5.17M |
| 8/4/2026 | $89.44 | $91.28 | $89.20 | $91.03 | 6.32M |
| 8/3/2026 | $90.00 | $90.50 | $89.15 | $90.15 | 6.43M |
| 7/31/2026 | $87.63 | $88.67 | $86.63 | $88.56 | 4.26M |
| 7/30/2026 | $86.54 | $87.53 | $85.75 | $87.44 | 5.90M |
| 7/29/2026 | $85.60 | $89.71 | $85.31 | $88.32 | 11.71M |
| 7/28/2026 | $85.00 | $86.34 | $84.99 | $85.71 | 4.12M |
| 7/27/2026 | $84.20 | $85.75 | $83.23 | $84.85 | 6.17M |
| 7/24/2026 | $83.06 | $83.10 | $82.06 | $82.66 | 4.95M |
| 7/23/2026 | $83.25 | $83.89 | $82.06 | $83.30 | 4.54M |
| 7/22/2026 | $84.13 | $84.66 | $83.03 | $83.59 | 4.36M |
| 7/21/2026 | $85.97 | $86.30 | $84.56 | $84.83 | 4.74M |
| 7/20/2026 | $84.96 | $86.83 | $84.40 | $86.05 | 6.24M |
| 7/17/2026 | $84.33 | $84.75 | $83.50 | $84.14 | 10.52M |
| 7/16/2026 | $86.68 | $87.76 | $86.38 | $86.68 | 8.32M |
| 7/15/2026 | $84.69 | $87.28 | $84.67 | $85.74 | 7.10M |
| 7/14/2026 | $84.50 | $85.38 | $83.72 | $83.91 | 8.89M |
| 7/13/2026 | $84.90 | $85.19 | $84.31 | $84.56 | 8.05M |
| 7/10/2026 | $86.36 | $87.53 | $85.08 | $85.13 | 4.29M |
| 7/9/2026 | $83.58 | $85.99 | $83.27 | $85.88 | 4.63M |
| 7/8/2026 | $83.97 | $85.28 | $83.58 | $84.74 | 8.25M |
| 7/7/2026 | $83.03 | $83.87 | $82.13 | $82.53 | 5.98M |
| 7/6/2026 | $82.45 | $85.00 | $82.17 | $83.74 | 8.33M |
| 7/2/2026 | $81.19 | $83.34 | $80.80 | $82.39 | 8.49M |
| 7/1/2026 | $76.65 | $82.89 | $76.63 | $82.52 | 10.21M |
| 6/30/2026 | $75.97 | $77.72 | $75.95 | $76.28 | 5.66M |
| 6/29/2026 | $77.74 | $77.88 | $75.50 | $76.54 | 6.73M |
| 6/26/2026 | $72.04 | $76.71 | $71.94 | $76.55 | 11.32M |
| 6/25/2026 | $74.94 | $75.66 | $73.25 | $73.30 | 15.68M |
| 6/24/2026 | $75.67 | $76.82 | $75.42 | $75.74 | 7.94M |
| 6/23/2026 | $76.95 | $77.50 | $75.70 | $76.56 | 9.09M |
| 6/22/2026 | $78.57 | $79.50 | $77.79 | $78.11 | 8.47M |
| 6/18/2026 | $79.31 | $79.80 | $78.51 | $79.56 | 11.03M |
| 6/17/2026 | $81.07 | $82.11 | $79.60 | $79.86 | 5.45M |
| 6/16/2026 | $82.20 | $82.34 | $80.82 | $81.59 | 7.93M |
| 6/15/2026 | $81.56 | $84.44 | $81.41 | $83.55 | 7.59M |
| 6/12/2026 | $81.86 | $82.28 | $80.43 | $81.56 | 6.13M |
| 6/11/2026 | $80.42 | $81.47 | $78.87 | $81.30 | 10.19M |
| 6/10/2026 | $81.75 | $82.69 | $81.00 | $81.82 | 5.68M |
| 6/9/2026 | $83.16 | $83.34 | $81.60 | $81.93 | 7.16M |
| 6/8/2026 | $84.75 | $85.02 | $82.14 | $82.62 | 9.42M |
| 6/5/2026 | $85.17 | $86.60 | $84.97 | $85.07 | 7.42M |
| 6/4/2026 | $85.58 | $87.16 | $84.77 | $85.88 | 7.07M |
| 6/3/2026 | $87.40 | $87.40 | $84.80 | $85.40 | 10.76M |
| 6/2/2026 | $89.81 | $90.09 | $87.83 | $88.18 | 8.92M |
| 6/1/2026 | $83.83 | $88.24 | $83.20 | $87.24 | 14.08M |
| 5/29/2026 | $83.03 | $85.82 | $82.20 | $84.44 | 35.21M |
| 5/28/2026 | $84.30 | $84.48 | $81.56 | $83.03 | 27.54M |
| 5/27/2026 | $88.69 | $88.69 | $83.61 | $86.61 | 40.36M |
| 5/26/2026 | $95.00 | $97.97 | $94.50 | $96.64 | 9.27M |
| 5/22/2026 | $93.01 | $95.15 | $92.57 | $94.52 | 12.63M |