PDD Holdings Inc. (PDD) Historical Stock Data
111.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDD is down -0.70% a day on average. There have been 8 days where PDD Holdings Inc. closed green and 22 days where PDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 112.04 | 111.91 | ↓$0.13 (-0.11%) | 111.12 | 113.54 | 8.44M |
| 2025-12-19 | 111.94 | 109.51 | ↓$2.43 (-2.17%) | 109.31 | 113.01 | 15.13M |
| 2025-12-18 | 106.48 | 105.79 | ↓$0.69 (-0.65%) | 105.33 | 106.96 | 6.57M |
| 2025-12-17 | 108.50 | 105.00 | ↓$3.50 (-3.23%) | 104.19 | 108.79 | 15.10M |
| 2025-12-16 | 109.22 | 109.02 | ↓$0.20 (-0.19%) | 107.50 | 109.37 | 10.62M |
| 2025-12-15 | 112.30 | 110.40 | ↓$1.90 (-1.69%) | 110.30 | 112.49 | 7.08M |
| 2025-12-12 | 111.95 | 111.96 | ↑$0.01 (0.01%) | 110.75 | 112.60 | 7.30M |
| 2025-12-11 | 112.51 | 111.97 | ↓$0.54 (-0.48%) | 110.78 | 113.29 | 11.52M |
| 2025-12-10 | 113.50 | 115.28 | ↑$1.79 (1.57%) | 112.87 | 115.64 | 11.19M |
| 2025-12-09 | 115.50 | 117.14 | ↑$1.64 (1.42%) | 115.04 | 117.27 | 4.80M |
| 2025-12-08 | 117.46 | 117.62 | ↑$0.16 (0.14%) | 116.76 | 118.38 | 3.90M |
| 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 |
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