Pdd Holdings Inc (NQ: PDD )

154.27 +1.65 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 153.48 155.67 150.68 154.27 21,037,172 +1.65(+1.08%)
Oct 03, 2024 147.00 154.21 146.90 152.62 18,763,864 -0.09(-0.06%)
Oct 02, 2024 153.57 155.00 147.52 152.71 35,946,088 +7.07(+4.85%)
Oct 01, 2024 134.22 145.99 133.71 145.64 24,310,688 +10.83(+8.03%)
Sep 30, 2024 141.90 142.99 133.23 134.81 34,028,036 -0.57(-0.42%)
Sep 27, 2024 134.11 138.96 132.14 135.38 37,285,480 +5.98(+4.62%)
Sep 26, 2024 127.56 131.88 123.12 129.40 49,554,704 +15.46(+13.57%)
Sep 25, 2024 110.92 114.11 110.45 113.94 12,167,119 +0.14(+0.12%)
Sep 24, 2024 108.31 114.67 107.60 113.80 30,085,996 +11.50(+11.24%)
Sep 23, 2024 100.86 102.97 100.44 102.30 8,092,322 +2.40(+2.40%)
Sep 20, 2024 100.22 101.04 98.71 99.90 9,003,404 -0.08(-0.08%)
Sep 19, 2024 101.90 102.00 98.50 99.98 10,398,494 +1.75(+1.78%)
Sep 18, 2024 98.29 99.18 97.94 98.23 5,227,221 -0.15(-0.15%)
Sep 17, 2024 97.42 99.41 97.42 98.38 6,063,343 +1.18(+1.21%)
Sep 16, 2024 94.65 97.38 93.99 97.20 8,825,907 +2.21(+2.33%)
Sep 13, 2024 91.20 96.39 91.19 94.99 16,292,435 -2.34(-2.40%)
Sep 12, 2024 95.57 99.14 95.36 97.33 14,256,661 +2.05(+2.15%)
Sep 11, 2024 92.66 95.78 91.98 95.28 9,055,355 +2.22(+2.39%)
Sep 10, 2024 93.01 94.71 92.02 93.06 7,539,478 +0.60(+0.65%)
Sep 09, 2024 92.28 92.92 90.20 92.46 7,684,392 -0.84(-0.90%)
Sep 06, 2024 92.85 94.88 92.34 93.30 9,550,197 +0.62(+0.67%)
Sep 05, 2024 92.18 93.08 90.16 92.68 12,021,995 -0.07(-0.08%)
Sep 04, 2024 97.97 98.75 91.97 92.75 17,074,042 -5.00(-5.12%)
Sep 03, 2024 94.99 98.34 94.25 97.75 16,409,131 +1.64(+1.71%)
Aug 30, 2024 96.62 97.13 93.90 96.11 32,972,262 +2.69(+2.88%)
Aug 29, 2024 92.65 94.88 91.70 93.42 26,027,532 +4.25(+4.77%)
Aug 28, 2024 95.50 96.04 88.01 89.17 53,125,792 -6.74(-7.03%)
Aug 27, 2024 99.99 102.03 95.48 95.91 41,479,848 -4.09(-4.09%)
Aug 26, 2024 110.20 111.67 95.86 100.00 103,632,112 -39.87(-28.51%)
Aug 23, 2024 145.28 145.28 138.14 139.87 17,125,660 -7.32(-4.97%)
Aug 22, 2024 146.03 151.10 145.80 147.19 7,348,415 +1.26(+0.86%)
Aug 21, 2024 145.50 148.15 143.82 145.93 6,960,023 +1.71(+1.19%)
Aug 20, 2024 148.91 150.15 143.50 144.22 8,655,645 -6.89(-4.56%)
Aug 19, 2024 150.35 152.22 147.90 151.11 5,709,677 +1.82(+1.22%)
Aug 16, 2024 145.97 150.87 145.66 149.29 10,164,275 +4.21(+2.90%)
Aug 15, 2024 144.00 146.69 143.57 145.08 7,991,601 +3.10(+2.18%)
Aug 14, 2024 144.90 145.00 141.22 141.98 6,048,449 -2.04(-1.42%)
Aug 13, 2024 143.93 145.00 142.86 144.02 5,724,364 +1.55(+1.09%)
Aug 12, 2024 138.04 143.26 137.10 142.47 7,700,919 +4.43(+3.21%)
Aug 09, 2024 138.76 139.25 136.95 138.04 6,331,844 +0.02(+0.01%)
Aug 08, 2024 134.76 138.25 134.48 138.02 6,865,942 +4.87(+3.66%)
Aug 07, 2024 134.88 136.17 132.66 133.15 5,639,529 +0.53(+0.40%)
Aug 06, 2024 127.00 134.42 126.97 132.62 8,229,090 +6.43(+5.10%)
Aug 05, 2024 122.35 127.20 122.07 126.19 6,733,261 -1.22(-0.96%)
Aug 02, 2024 125.80 127.86 124.37 127.41 5,155,542 -0.41(-0.32%)
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.