Skip to main content

Pdd Holdings Inc (NQ: PDD )

151.07 +0.07 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 151.31 152.90 150.40 151.07 4,998,567 +0.07(+0.05%)
Jun 12, 2024 147.16 151.01 145.40 151.00 7,267,462 +4.07(+2.77%)
Jun 11, 2024 147.62 149.55 146.70 146.93 8,707,558 -1.55(-1.04%)
Jun 10, 2024 143.66 148.91 143.08 148.48 6,549,120 +4.58(+3.18%)
Jun 07, 2024 140.44 144.09 140.31 143.90 4,578,348 +0.07(+0.05%)
Jun 06, 2024 143.00 144.68 141.85 143.83 6,996,468 +1.03(+0.72%)
Jun 05, 2024 145.22 145.28 141.01 142.80 10,818,843 -3.08(-2.11%)
Jun 04, 2024 148.30 148.68 143.93 145.88 5,862,700 -1.04(-0.71%)
Jun 03, 2024 147.94 149.88 144.95 146.92 8,574,152 -2.86(-1.91%)
May 31, 2024 149.00 150.49 148.55 149.78 7,643,968 -2.25(-1.48%)
May 30, 2024 151.21 155.50 150.60 152.03 9,511,068 +0.76(+0.50%)
May 29, 2024 146.49 154.28 145.40 151.27 12,596,145 +1.55(+1.04%)
May 28, 2024 158.92 160.00 148.62 149.72 17,833,400 -7.85(-4.98%)
May 24, 2024 158.89 164.69 157.46 157.57 19,118,804 +3.94(+2.56%)
May 23, 2024 150.00 160.00 149.98 153.63 21,405,528 +6.54(+4.45%)
May 22, 2024 150.26 156.50 144.12 147.09 29,549,732 +1.64(+1.13%)
May 21, 2024 144.68 148.49 144.31 145.45 11,732,789 -1.32(-0.90%)
May 20, 2024 147.65 148.64 145.27 146.77 13,945,385 +0.58(+0.40%)
May 17, 2024 144.76 149.42 143.19 146.19 16,060,833 +2.81(+1.96%)
May 16, 2024 141.75 144.00 140.84 143.38 9,870,930 +2.08(+1.47%)
May 15, 2024 140.68 141.49 137.73 141.30 4,938,486 +2.61(+1.88%)
May 14, 2024 138.51 139.11 136.80 138.69 6,571,920 -1.83(-1.30%)
May 13, 2024 139.41 143.00 137.77 140.52 9,727,302 +4.25(+3.12%)
May 10, 2024 138.81 140.25 136.15 136.27 4,231,150 -0.11(-0.08%)
May 09, 2024 140.90 141.46 136.14 136.38 5,781,949 -2.78(-2.00%)
May 08, 2024 136.18 140.27 135.99 139.16 5,430,485 +1.51(+1.10%)
May 07, 2024 136.12 138.92 135.40 137.65 5,090,731 -0.99(-0.71%)
May 06, 2024 141.65 142.32 137.00 138.64 7,956,903 -1.54(-1.10%)
May 03, 2024 137.54 140.21 136.56 140.18 11,578,586 +2.64(+1.92%)
May 02, 2024 128.97 139.75 128.70 137.54 21,581,832 +13.05(+10.48%)
May 01, 2024 125.09 126.75 122.56 124.49 4,559,349 -0.69(-0.55%)
Apr 30, 2024 127.44 127.48 124.53 125.18 7,344,602 -1.64(-1.29%)
Apr 29, 2024 128.53 129.79 125.33 126.82 7,216,446 -2.49(-1.93%)
Apr 26, 2024 129.36 130.02 124.86 129.31 11,547,631 +3.52(+2.80%)
Apr 25, 2024 124.90 126.17 124.06 125.79 7,760,292 -1.76(-1.38%)
Apr 24, 2024 128.34 130.29 126.07 127.55 7,220,873 -0.47(-0.37%)
Apr 23, 2024 125.38 129.62 125.03 128.02 15,521,238 +3.88(+3.13%)
Apr 22, 2024 114.05 124.42 113.36 124.14 15,014,041 +10.65(+9.38%)
Apr 19, 2024 112.99 113.56 110.65 113.49 9,408,029 -0.21(-0.18%)
Apr 18, 2024 114.00 116.15 113.66 113.70 5,135,422 +0.27(+0.24%)
Apr 17, 2024 114.07 114.89 112.60 113.43 4,628,177 -0.09(-0.08%)
Apr 16, 2024 112.62 115.45 111.86 113.52 5,151,164 -0.77(-0.67%)
Apr 15, 2024 116.88 116.88 113.21 114.29 6,890,276 -1.21(-1.05%)
Apr 12, 2024 119.30 119.38 115.27 115.50 8,916,845 -5.63(-4.65%)
Apr 11, 2024 120.54 121.68 118.85 121.13 4,384,398 +1.43(+1.19%)
Apr 10, 2024 122.00 122.67 118.26 119.70 5,322,426 -1.40(-1.16%)
Apr 09, 2024 118.00 121.14 118.00 121.10 6,065,800 +3.48(+2.96%)
Apr 08, 2024 114.72 117.81 113.84 117.62 4,570,665 -0.25(-0.21%)
Apr 05, 2024 117.90 118.13 116.17 117.87 8,621,208 +0.40(+0.34%)
Apr 04, 2024 120.10 120.73 117.40 117.47 4,870,830 -2.05(-1.72%)
Apr 03, 2024 117.51 119.89 117.06 119.52 3,658,777 +1.28(+1.08%)
Apr 02, 2024 119.13 119.17 116.57 118.24 4,789,063 -0.92(-0.77%)
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.