Pinduoduo (PDD) Historical Stock Data
116.66 ↓3.44 (-2.86%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDD is down -1.12% a day on average. There have been 11 days where Pinduoduo closed green and 19 days where PDD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 123.24 | 123.20 | ↓$0.04 (-0.03%) | 119.64 | 123.70 | 7.72M |
2024-03-13 | 122.24 | 122.36 | ↑$0.12 (0.10%) | 121.64 | 127.85 | 11.80M |
2024-03-12 | 115.09 | 118.16 | ↑$3.08 (2.67%) | 115.00 | 119.10 | 9.97M |
2024-03-11 | 114.21 | 111.89 | ↓$2.32 (-2.03%) | 111.68 | 115.64 | 10.68M |
2024-03-08 | 115.97 | 110.34 | ↓$5.63 (-4.85%) | 108.87 | 116.06 | 15.03M |
2024-03-07 | 115.79 | 117.14 | ↑$1.36 (1.17%) | 115.09 | 118.09 | 6.21M |
2024-03-06 | 122.50 | 116.64 | ↓$5.86 (-4.78%) | 116.37 | 122.87 | 11.46M |
2024-03-05 | 122.05 | 121.33 | ↓$0.72 (-0.59%) | 119.01 | 122.67 | 5.28M |
2024-03-04 | 126.85 | 122.12 | ↓$4.73 (-3.73%) | 121.13 | 126.90 | 6.12M |
2024-03-01 | 126.88 | 126.85 | ↓$0.03 (-0.02%) | 126.36 | 129.08 | 4.48M |
2024-02-29 | 126.65 | 124.54 | ↓$2.11 (-1.67%) | 124.10 | 128.80 | 4.35M |
2024-02-28 | 126.50 | 125.01 | ↓$1.49 (-1.18%) | 124.83 | 127.86 | 3.78M |
2024-02-27 | 127.55 | 128.33 | ↑$0.78 (0.61%) | 126.20 | 130.79 | 5.58M |
2024-02-26 | 123.18 | 126.48 | ↑$3.30 (2.68%) | 121.25 | 126.62 | 8.09M |
2024-02-23 | 133.10 | 127.69 | ↓$5.41 (-4.06%) | 124.18 | 133.90 | 9.79M |
2024-02-22 | 131.93 | 131.63 | ↓$0.30 (-0.23%) | 130.67 | 133.16 | 4.56M |
2024-02-21 | 132.89 | 129.76 | ↓$3.13 (-2.36%) | 129.00 | 135.07 | 4.89M |
2024-02-20 | 135.00 | 131.30 | ↓$3.70 (-2.74%) | 129.14 | 135.00 | 7.36M |
2024-02-16 | 138.20 | 135.26 | ↓$2.94 (-2.13%) | 135.25 | 139.05 | 5.86M |
2024-02-15 | 133.00 | 135.32 | ↑$2.32 (1.74%) | 133.00 | 135.53 | 4.74M |
2024-02-14 | 130.74 | 132.01 | ↑$1.27 (0.97%) | 130.74 | 132.44 | 4.13M |
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?