PDD Holdings Inc. (PDD) Historical Stock Data
117.62 ↑0.80 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDD is down -0.45% a day on average. There have been 10 days where PDD Holdings Inc. closed green and 20 days where PDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 117.93 | 117.62 | ↓$0.31 (-0.26%) | 117.24 | 119.00 | 4.18M |
| 2025-12-04 | 117.15 | 116.82 | ↓$0.33 (-0.28%) | 114.89 | 117.20 | 6.32M |
| 2025-12-03 | 118.23 | 117.20 | ↓$1.03 (-0.87%) | 117.09 | 119.54 | 4.64M |
| 2025-12-02 | 118.50 | 118.90 | ↑$0.40 (0.34%) | 116.43 | 119.11 | 5.16M |
| 2025-12-01 | 116.41 | 118.27 | ↑$1.86 (1.60%) | 116.15 | 119.50 | 6.86M |
| 2025-11-28 | 116.81 | 116.08 | ↓$0.73 (-0.62%) | 115.80 | 117.00 | 3.78M |
| 2025-11-26 | 116.02 | 115.80 | ↓$0.22 (-0.19%) | 115.50 | 118.54 | 7.84M |
| 2025-11-25 | 114.06 | 114.00 | ↓$0.06 (-0.05%) | 113.20 | 115.13 | 5.78M |
| 2025-11-24 | 115.08 | 113.49 | ↓$1.59 (-1.38%) | 113.01 | 115.66 | 8.21M |
| 2025-11-21 | 112.75 | 113.24 | ↑$0.49 (0.44%) | 111.30 | 114.06 | 9.06M |
| 2025-11-20 | 117.66 | 112.93 | ↓$4.73 (-4.02%) | 112.66 | 118.68 | 10.94M |
| 2025-11-19 | 119.55 | 118.02 | ↓$1.53 (-1.28%) | 116.88 | 119.69 | 12.19M |
| 2025-11-18 | 123.18 | 119.58 | ↓$3.60 (-2.92%) | 118.87 | 123.80 | 20.06M |
| 2025-11-17 | 131.50 | 129.04 | ↓$2.46 (-1.87%) | 128.86 | 131.50 | 11.52M |
| 2025-11-14 | 131.61 | 130.95 | ↓$0.66 (-0.50%) | 129.45 | 132.43 | 8.36M |
| 2025-11-13 | 137.49 | 134.47 | ↓$3.02 (-2.20%) | 133.94 | 138.20 | 6.11M |
| 2025-11-12 | 137.98 | 136.04 | ↓$1.94 (-1.41%) | 135.50 | 138.50 | 4.94M |
| 2025-11-11 | 137.50 | 137.11 | ↓$0.39 (-0.28%) | 136.99 | 139.12 | 5.05M |
| 2025-11-10 | 137.81 | 138.13 | ↑$0.32 (0.23%) | 136.57 | 138.16 | 6.34M |
| 2025-11-07 | 135.08 | 135.78 | ↑$0.70 (0.52%) | 133.50 | 136.15 | 4.14M |
| 2025-11-06 | 137.65 | 136.74 | ↓$0.91 (-0.66%) | 136.20 | 138.71 | 4.97M |
| 2025-11-05 | 134.61 | 136.34 | ↑$1.73 (1.29%) | 133.78 | 136.74 | 4.29M |
| 2025-11-04 | 132.92 | 133.84 | ↑$0.93 (0.70%) | 131.70 | 133.96 | 6.28M |
| 2025-11-03 | 135.09 | 134.68 | ↓$0.41 (-0.30%) | 134.37 | 136.66 | 6.01M |
| 2025-10-31 | 135.67 | 134.87 | ↓$0.80 (-0.59%) | 134.47 | 136.56 | 4.50M |
| 2025-10-30 | 135.36 | 136.01 | ↑$0.65 (0.48%) | 134.60 | 136.48 | 4.90M |
| 2025-10-29 | 139.02 | 138.08 | ↓$0.94 (-0.68%) | 137.00 | 139.41 | 9.31M |
| 2025-10-28 | 136.85 | 138.03 | ↑$1.18 (0.86%) | 136.06 | 138.26 | 4.66M |
| 2025-10-27 | 136.62 | 137.76 | ↑$1.14 (0.84%) | 135.81 | 138.75 | 8.85M |
| 2025-10-24 | 134.40 | 133.96 | ↓$0.44 (-0.33%) | 133.41 | 134.96 | 5.58M |
Create an account or log in to view more rows.
$PDD Nothing but time to wait
$PDD Fuk the 1% even though i feel like the 1%
$PDD power hour will be fucking crazy
$PDD the market is selling off
$PDD must buyyy
$PDD what happened
$PDD Bears always win...
Bulls have to be forever bagholders....
$PDD warming up
$PDD when's the offering?
$PDD volume is almost nonexistent