PDD Holdings Inc.PDDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $108.29 | $108.33 | $105.10 | $106.76 | 12.14M |
| 1/15/2026 | $106.98 | $108.64 | $106.28 | $107.46 | 10.17M |
| 1/14/2026 | $106.84 | $109.40 | $106.10 | $107.85 | 18.93M |
| 1/13/2026 | $112.42 | $114.44 | $110.66 | $112.32 | 20.32M |
| 1/12/2026 | $121.12 | $121.99 | $117.11 | $118.73 | 9.07M |
| 1/9/2026 | $121.40 | $121.99 | $119.00 | $120.55 | 5.73M |
| 1/8/2026 | $119.60 | $121.84 | $118.86 | $121.60 | 7.16M |
| 1/7/2026 | $121.57 | $121.80 | $120.01 | $120.97 | 7.93M |
| 1/6/2026 | $119.62 | $125.36 | $119.12 | $122.66 | 15.74M |
| 1/5/2026 | $117.45 | $119.68 | $115.18 | $119.12 | 9.09M |
| 1/2/2026 | $116.22 | $116.93 | $115.24 | $115.75 | 5.69M |
| 12/31/2025 | $113.97 | $114.07 | $111.18 | $113.39 | 3.55M |
| 12/30/2025 | $114.37 | $115.34 | $113.53 | $113.83 | 4.97M |
| 12/29/2025 | $113.93 | $114.27 | $112.76 | $114.15 | 4.38M |
| 12/26/2025 | $114.20 | $117.48 | $112.03 | $115.01 | 6.58M |
| 12/24/2025 | $112.24 | $115.26 | $112.09 | $113.44 | 6.01M |
| 12/23/2025 | $112.00 | $112.62 | $110.93 | $112.06 | 5.91M |
| 12/22/2025 | $112.04 | $113.54 | $111.12 | $111.91 | 8.77M |
| 12/19/2025 | $111.94 | $113.01 | $109.31 | $109.51 | 16.91M |
| 12/18/2025 | $106.48 | $106.96 | $105.33 | $105.79 | 6.76M |
| 12/17/2025 | $108.50 | $108.79 | $104.19 | $105.00 | 15.44M |
| 12/16/2025 | $109.22 | $109.37 | $107.50 | $109.02 | 10.64M |
| 12/15/2025 | $112.31 | $112.49 | $110.30 | $110.40 | 7.12M |
| 12/12/2025 | $111.97 | $112.60 | $110.75 | $111.96 | 7.32M |
| 12/11/2025 | $112.50 | $113.29 | $110.78 | $111.97 | 12.51M |
| 12/10/2025 | $113.50 | $116.06 | $112.87 | $115.28 | 10.84M |
| 12/9/2025 | $115.50 | $117.27 | $115.04 | $117.14 | 4.80M |
| 12/8/2025 | $117.42 | $118.38 | $116.76 | $117.62 | 3.90M |
| 12/5/2025 | $117.90 | $119.00 | $117.24 | $117.62 | 4.19M |
| 12/4/2025 | $117.15 | $117.20 | $114.89 | $116.82 | 6.36M |
| 12/3/2025 | $118.23 | $119.54 | $117.09 | $117.20 | 4.65M |
| 12/2/2025 | $118.61 | $119.11 | $116.43 | $118.90 | 5.17M |
| 12/1/2025 | $116.41 | $119.51 | $116.15 | $118.27 | 7.36M |
| 11/28/2025 | $116.81 | $117.00 | $115.80 | $116.08 | 3.78M |
| 11/26/2025 | $116.02 | $118.54 | $115.50 | $115.80 | 7.85M |
| 11/25/2025 | $114.06 | $115.13 | $113.20 | $114.00 | 5.80M |
| 11/24/2025 | $115.08 | $115.66 | $113.01 | $113.49 | 8.36M |
| 11/21/2025 | $112.70 | $114.06 | $111.29 | $113.24 | 9.44M |
| 11/20/2025 | $117.66 | $118.68 | $112.66 | $112.93 | 11.20M |
| 11/19/2025 | $119.55 | $119.69 | $116.09 | $118.02 | 12.38M |
| 11/18/2025 | $123.18 | $123.80 | $118.87 | $119.58 | 20.64M |
| 11/17/2025 | $131.50 | $131.57 | $128.86 | $129.04 | 11.61M |
| 11/14/2025 | $131.61 | $132.43 | $129.45 | $130.95 | 10.27M |
| 11/13/2025 | $137.50 | $138.20 | $133.94 | $134.47 | 6.11M |
| 11/12/2025 | $137.92 | $138.50 | $135.50 | $136.04 | 4.95M |
| 11/11/2025 | $137.50 | $139.12 | $136.99 | $137.11 | 7.48M |
| 11/10/2025 | $137.81 | $138.16 | $136.57 | $138.13 | 7.04M |
| 11/7/2025 | $135.07 | $136.15 | $133.50 | $135.78 | 5.74M |
| 11/6/2025 | $137.93 | $138.71 | $136.20 | $136.74 | 4.98M |
| 11/5/2025 | $134.61 | $136.74 | $133.77 | $136.34 | 4.41M |
| 11/4/2025 | $132.92 | $133.96 | $131.70 | $133.84 | 6.29M |
| 11/3/2025 | $135.04 | $136.67 | $134.37 | $134.68 | 6.01M |
| 10/31/2025 | $135.67 | $136.56 | $134.46 | $134.87 | 4.50M |
| 10/30/2025 | $135.36 | $136.48 | $134.60 | $136.01 | 4.94M |
| 10/29/2025 | $139.05 | $139.41 | $137.00 | $138.08 | 9.37M |
| 10/28/2025 | $136.85 | $138.26 | $136.06 | $138.03 | 4.67M |
| 10/27/2025 | $136.62 | $138.75 | $135.81 | $137.76 | 8.86M |
| 10/24/2025 | $134.35 | $134.96 | $133.35 | $133.96 | 5.99M |
| 10/23/2025 | $131.22 | $133.96 | $130.62 | $133.29 | 7.77M |
| 10/22/2025 | $130.69 | $132.39 | $128.60 | $130.06 | 4.67M |
| 10/21/2025 | $131.47 | $131.84 | $129.12 | $130.71 | 3.61M |
| 10/20/2025 | $129.30 | $132.42 | $128.53 | $131.56 | 8.05M |