Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.60 -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 95.86 101.19 95.78 97.98 7,117,263 +0.83(+0.85%)
Jan 30, 2023 99.61 99.67 95.81 97.15 10,532,742 -7.53(-7.19%)
Jan 27, 2023 104.70 106.38 102.90 104.68 5,902,764 +0.02(+0.02%)
Jan 26, 2023 98.86 104.92 98.37 104.66 11,603,728 +8.17(+8.47%)
Jan 25, 2023 95.55 97.29 94.25 96.49 3,398,639 +0.18(+0.19%)
Jan 24, 2023 93.92 96.44 93.87 96.31 3,309,808 +1.01(+1.06%)
Jan 23, 2023 93.50 96.91 93.50 95.30 4,875,711 +2.46(+2.65%)
Jan 20, 2023 92.01 93.45 91.12 92.84 5,371,022 +2.62(+2.90%)
Jan 19, 2023 91.85 92.96 90.22 90.22 5,933,987 +0.67(+0.75%)
Jan 18, 2023 96.11 97.58 89.36 89.55 10,706,988 -5.30(-5.59%)
Jan 17, 2023 94.50 95.26 92.76 94.85 7,226,315 -2.15(-2.22%)
Jan 13, 2023 94.30 99.16 94.30 97.00 6,835,470 +3.54(+3.79%)
Jan 12, 2023 92.88 94.58 91.76 93.46 5,393,912 +0.44(+0.47%)
Jan 11, 2023 93.78 94.47 92.51 93.02 4,756,656 -1.07(-1.14%)
Jan 10, 2023 96.46 97.03 93.27 94.09 5,790,123 -1.43(-1.50%)
Jan 09, 2023 99.00 99.30 95.23 95.52 9,247,158 -0.44(-0.46%)
Jan 06, 2023 94.22 96.49 93.11 95.96 9,022,090 +0.53(+0.56%)
Jan 05, 2023 90.00 96.75 89.14 95.43 13,886,389 +4.37(+4.80%)
Jan 04, 2023 89.17 92.80 88.70 91.06 13,517,031 +6.53(+7.73%)
Jan 03, 2023 85.51 89.49 84.23 84.53 12,099,670 +2.98(+3.65%)
Dec 30, 2022 80.14 82.60 80.04 81.55 5,058,387 -0.86(-1.04%)
Dec 29, 2022 81.53 83.24 80.43 82.41 6,616,593 +0.99(+1.22%)
Dec 28, 2022 83.85 85.19 78.82 81.42 10,641,319 -3.78(-4.44%)
Dec 27, 2022 85.09 88.57 84.56 85.20 7,932,717 +1.17(+1.39%)
Dec 23, 2022 84.43 85.41 83.66 84.03 3,867,497 -1.46(-1.71%)
Dec 22, 2022 86.98 87.85 84.55 85.49 6,378,716 -0.44(-0.51%)
Dec 21, 2022 85.76 87.09 83.91 85.93 6,067,116 +0.28(+0.33%)
Dec 20, 2022 84.79 87.39 84.13 85.65 7,106,038 -1.30(-1.50%)
Dec 19, 2022 87.17 87.49 86.20 86.95 9,058,639 -0.08(-0.09%)
Dec 16, 2022 88.42 90.08 86.82 87.03 8,431,987 -0.12(-0.14%)
Dec 15, 2022 92.74 92.81 86.13 87.15 9,078,106 -2.86(-3.18%)
Dec 14, 2022 88.75 90.68 88.11 90.01 6,802,132 +1.27(+1.43%)
Dec 13, 2022 90.11 93.16 88.25 88.74 12,667,973 +2.67(+3.10%)
Dec 12, 2022 87.27 88.41 85.53 86.07 9,542,291 -3.64(-4.06%)
Dec 09, 2022 91.63 92.03 89.07 89.71 10,133,710 -1.40(-1.54%)
Dec 08, 2022 88.00 91.27 87.85 91.11 17,275,388 +5.29(+6.16%)
Dec 07, 2022 83.51 86.63 83.10 85.82 12,162,847 -1.09(-1.25%)
Dec 06, 2022 87.30 88.00 85.53 86.91 9,922,329 -0.89(-1.01%)
Dec 05, 2022 88.95 89.87 84.71 87.80 19,478,380 +1.46(+1.69%)
Dec 02, 2022 82.55 88.13 82.41 86.34 15,641,417 +2.60(+3.10%)
Dec 01, 2022 79.24 85.11 78.90 83.74 16,641,032 +1.70(+2.07%)
Nov 30, 2022 80.42 84.27 78.90 82.04 30,630,374 +3.61(+4.60%)
Nov 29, 2022 77.98 80.00 76.46 78.43 21,321,572 +4.38(+5.91%)
Nov 28, 2022 74.78 76.36 73.55 74.05 25,381,724 +8.30(+12.62%)
Nov 25, 2022 65.78 66.65 64.17 65.75 6,120,109 -0.96(-1.44%)
Nov 23, 2022 68.46 68.58 65.52 66.71 7,979,204 -0.05(-0.07%)
Nov 22, 2022 65.18 66.89 64.80 66.76 7,684,403 -0.86(-1.27%)
Nov 21, 2022 68.43 69.55 66.01 67.62 7,774,515 -2.53(-3.61%)
Nov 18, 2022 71.18 71.98 68.40 70.15 8,061,258 -0.40(-0.57%)
Nov 17, 2022 66.40 72.63 66.15 70.55 13,913,683 +2.99(+4.43%)
Nov 16, 2022 68.30 69.31 67.53 67.56 8,164,560 -3.41(-4.80%)
Nov 15, 2022 69.94 72.74 69.88 70.97 15,833,319 +5.58(+8.53%)
Nov 14, 2022 67.59 67.95 63.00 65.39 13,109,505 +0.21(+0.32%)
Nov 11, 2022 67.50 68.60 64.55 65.18 12,816,793 +1.13(+1.76%)
Nov 10, 2022 62.95 64.99 62.40 64.05 12,163,915 +4.89(+8.27%)
Nov 09, 2022 60.40 61.36 58.83 59.16 9,116,599 -3.76(-5.98%)
Nov 08, 2022 60.31 63.16 58.12 62.92 10,245,250 +1.20(+1.94%)
Nov 07, 2022 63.01 64.63 61.44 61.72 16,512,233 -0.17(-0.27%)
Nov 04, 2022 61.79 62.90 58.41 61.89 22,540,768 +4.92(+8.64%)
Nov 03, 2022 52.22 58.19 52.00 56.97 12,865,806 +3.36(+6.27%)
Nov 02, 2022 54.00 55.75 53.07 53.61 10,561,572 -0.28(-0.52%)
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.