Pinduoduo (PDD) Historical Stock Data
129.31 ↑3.52 (2.80%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PDD is down -0.09% a day on average. There have been 15 days where Pinduoduo closed green and 15 days where PDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 129.35 | 129.31 | ↓$0.04 (-0.03%) | 124.86 | 130.00 | 9.43M |
| 2024-04-25 | 124.90 | 125.79 | ↑$0.89 (0.71%) | 124.06 | 126.18 | 6.79M |
| 2024-04-24 | 128.33 | 127.55 | ↓$0.78 (-0.61%) | 126.10 | 130.29 | 6.52M |
| 2024-04-23 | 125.39 | 128.02 | ↑$2.64 (2.10%) | 125.03 | 129.62 | 14.52M |
| 2024-04-22 | 114.00 | 124.14 | ↑$10.14 (8.89%) | 113.39 | 124.42 | 13.14M |
| 2024-04-19 | 112.99 | 113.49 | ↑$0.50 (0.44%) | 110.65 | 113.57 | 9.07M |
| 2024-04-18 | 113.99 | 113.70 | ↓$0.29 (-0.25%) | 113.66 | 116.14 | 4.46M |
| 2024-04-17 | 114.07 | 113.43 | ↓$0.63 (-0.56%) | 112.60 | 114.89 | 4.62M |
| 2024-04-16 | 112.92 | 113.52 | ↑$0.60 (0.53%) | 111.86 | 115.45 | 5.15M |
| 2024-04-15 | 116.85 | 114.29 | ↓$2.56 (-2.19%) | 113.21 | 116.88 | 6.80M |
| 2024-04-12 | 119.30 | 115.50 | ↓$3.80 (-3.19%) | 115.27 | 119.38 | 8.26M |
| 2024-04-11 | 120.54 | 121.13 | ↑$0.59 (0.49%) | 118.85 | 121.68 | 4.29M |
| 2024-04-10 | 121.97 | 119.70 | ↓$2.27 (-1.86%) | 118.26 | 122.67 | 5.31M |
| 2024-04-09 | 118.00 | 121.10 | ↑$3.10 (2.63%) | 118.00 | 121.14 | 5.05M |
| 2024-04-08 | 114.70 | 117.62 | ↑$2.92 (2.55%) | 113.84 | 117.81 | 4.41M |
| 2024-04-05 | 117.90 | 117.87 | ↓$0.03 (-0.03%) | 116.17 | 118.13 | 6.14M |
| 2024-04-04 | 120.10 | 117.47 | ↓$2.63 (-2.19%) | 117.40 | 120.73 | 4.10M |
| 2024-04-03 | 117.51 | 119.52 | ↑$2.01 (1.71%) | 117.06 | 119.89 | 3.65M |
| 2024-04-02 | 119.13 | 118.24 | ↓$0.89 (-0.75%) | 116.58 | 119.17 | 4.78M |
| 2024-04-01 | 117.77 | 119.16 | ↑$1.39 (1.18%) | 117.23 | 121.36 | 6.14M |
| 2024-03-28 | 115.44 | 116.25 | ↑$0.81 (0.70%) | 114.80 | 118.00 | 6.91M |
| 2024-03-27 | 116.48 | 116.66 | ↑$0.19 (0.16%) | 115.43 | 118.23 | 8.30M |
| 2024-03-26 | 115.71 | 120.10 | ↑$4.39 (3.79%) | 113.85 | 120.19 | 9.53M |
| 2024-03-25 | 123.50 | 119.87 | ↓$3.63 (-2.94%) | 118.84 | 124.06 | 10.54M |
| 2024-03-22 | 121.99 | 122.99 | ↑$1.00 (0.82%) | 120.25 | 127.57 | 12.02M |
| 2024-03-21 | 129.80 | 122.30 | ↓$7.50 (-5.78%) | 121.37 | 131.88 | 19.29M |
| 2024-03-20 | 147.09 | 132.17 | ↓$14.92 (-10.14%) | 127.66 | 148.30 | 45.29M |
| 2024-03-19 | 128.12 | 127.68 | ↓$0.44 (-0.34%) | 124.26 | 128.50 | 10.14M |
| 2024-03-18 | 126.00 | 128.71 | ↑$2.71 (2.15%) | 126.00 | 130.78 | 9.94M |
| 2024-03-15 | 124.73 | 123.74 | ↓$0.99 (-0.79%) | 122.38 | 125.40 | 9.47M |
Create an account or log in to view more rows.
$PDD Fuk the 1% even though i feel like the 1%
$PDD Move up
let's buy
$PDD When they tell me diversifying is for idiots
$PDD Bears always win...
Bulls have to be forever bagholders....
$PDD bought more
$PDD check out the one month chart.
Perfect bull flag.
$PDD hello
please hold.
$PDD must buyyy
$PDD Pack it up boys.
$PDD If options never existed
what do you think this stock would be trading at?