Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.29 -0.37 (-0.32%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.93 59.96 57.31 58.30 5,673,053 -1.15(-1.93%)
Dec 30, 2021 53.38 60.49 52.53 59.45 8,470,372 +5.44(+10.07%)
Dec 29, 2021 55.47 55.78 53.66 54.01 4,806,890 -2.03(-3.62%)
Dec 28, 2021 56.66 56.70 55.11 56.04 4,031,879 -0.92(-1.62%)
Dec 27, 2021 57.45 59.93 56.75 56.96 3,457,587 -0.75(-1.30%)
Dec 23, 2021 56.70 151.81 55.06 57.71 4,918,211 -0.73(-1.25%)
Dec 22, 2021 57.09 58.79 56.29 58.44 4,375,983 -0.87(-1.47%)
Dec 21, 2021 56.00 59.73 55.77 59.31 6,941,473 +4.53(+8.27%)
Dec 20, 2021 56.12 56.18 54.00 54.78 7,890,411 -3.28(-5.65%)
Dec 17, 2021 55.35 58.49 54.07 58.06 8,273,369 +0.97(+1.70%)
Dec 16, 2021 59.78 60.37 56.02 57.09 7,559,692 -2.04(-3.45%)
Dec 15, 2021 60.08 60.08 55.84 59.13 8,218,073 -2.49(-4.04%)
Dec 14, 2021 59.50 62.63 58.86 61.62 5,191,980 +0.01(+0.02%)
Dec 13, 2021 62.85 63.01 59.56 61.61 6,667,372 -2.01(-3.16%)
Dec 10, 2021 63.39 64.52 62.48 63.62 10,152,350 +1.44(+2.32%)
Dec 09, 2021 62.56 65.27 61.90 62.18 6,423,109 -0.25(-0.40%)
Dec 08, 2021 61.00 64.70 60.00 62.43 8,309,928 -0.60(-0.95%)
Dec 07, 2021 62.18 64.19 60.80 63.03 17,336,904 -89.32(-58.63%)
Dec 06, 2021 54.73 152.35 52.00 152.35 12,923,031 +97.91(+179.85%)
Dec 03, 2021 55.17 57.00 51.91 54.44 21,948,000 -4.84(-8.16%)
Dec 02, 2021 60.00 61.15 57.36 59.28 12,795,878 -2.83(-4.56%)
Dec 01, 2021 68.42 68.84 61.86 62.11 12,942,023 -4.39(-6.60%)
Nov 30, 2021 70.01 70.74 65.90 66.50 11,675,790 -5.46(-7.59%)
Nov 29, 2021 68.17 72.38 67.45 71.96 13,260,988 +3.50(+5.11%)
Nov 26, 2021 73.91 74.84 65.51 68.46 23,279,944 -17.70(-20.54%)
Nov 24, 2021 79.90 87.14 79.06 86.16 6,420,101 -15.02(-14.85%)
Nov 23, 2021 78.95 175.29 78.25 101.18 5,966,503 +21.66(+27.24%)
Nov 22, 2021 81.93 84.06 78.02 79.52 9,647,316 -2.35(-2.87%)
Nov 19, 2021 85.69 86.45 81.37 81.87 7,266,601 -3.21(-3.77%)
Nov 18, 2021 86.75 85.38 84.87 85.08 7,258,246 -4.02(-4.51%)
Nov 17, 2021 93.21 93.40 89.10 89.10 4,468,793 -4.86(-5.17%)
Nov 16, 2021 93.33 95.10 92.32 93.96 3,816,266 +2.59(+2.83%)
Nov 15, 2021 94.76 95.02 90.39 91.37 6,149,377 -3.63(-3.82%)
Nov 12, 2021 91.74 95.58 91.22 95.00 6,465,796 +2.13(+2.29%)
Nov 11, 2021 89.81 93.20 88.95 92.87 6,774,156 +6.36(+7.35%)
Nov 10, 2021 84.34 86.51 7,479,200 +3.27(+3.93%)
Nov 09, 2021 83.15 85.10 82.13 83.24 4,478,743 +0.00(+0.00%)
Nov 08, 2021 84.06 84.65 83.16 83.24 4,774,057 -0.43(-0.51%)
Nov 05, 2021 86.97 86.97 83.06 83.67 5,510,369 -3.00(-3.46%)
Nov 04, 2021 94.01 94.29 86.03 86.67 7,110,923 -5.72(-6.19%)
Nov 03, 2021 93.03 93.15 91.37 92.39 2,668,203 +0.11(+0.12%)
Nov 02, 2021 91.07 92.78 90.82 92.28 3,134,638 -1.20(-1.28%)
Nov 01, 2021 89.05 93.72 92.31 93.48 5,389,564 +4.56(+5.13%)
Oct 29, 2021 91.10 91.98 88.50 88.92 4,527,733 -3.53(-3.82%)
Oct 28, 2021 90.02 92.61 88.95 92.45 4,895,866 +0.16(+0.17%)
Oct 27, 2021 93.22 95.23 91.45 92.29 4,743,298 -0.90(-0.97%)
Oct 26, 2021 101.60 93.19 6,418,347 -7.45(-7.40%)
Oct 25, 2021 99.55 102.02 98.50 100.64 4,715,906 +1.59(+1.61%)
Oct 22, 2021 99.85 98.62 99.05 10,357,229 +1.85(+1.90%)
Oct 21, 2021 98.74 99.59 96.34 97.20 6,097,614 -2.20(-2.21%)
Oct 20, 2021 100.29 102.51 97.34 99.40 6,844,235 +1.88(+1.93%)
Oct 19, 2021 99.87 100.39 96.21 97.52 6,872,346 +0.52(+0.54%)
Oct 18, 2021 93.25 97.50 92.85 97.00 4,441,129 +2.99(+3.18%)
Oct 15, 2021 94.38 95.92 92.54 94.01 5,988,484 -0.07(-0.07%)
Oct 14, 2021 96.99 98.00 92.31 94.08 7,435,814 -3.50(-3.59%)
Oct 13, 2021 95.82 99.19 95.34 97.58 5,328,972 +4.06(+4.34%)
Oct 12, 2021 94.50 97.11 93.24 93.52 4,442,778 -1.31(-1.38%)
Oct 11, 2021 99.82 100.29 94.83 94.83 6,899,267 -1.39(-1.44%)
Oct 08, 2021 95.73 97.00 94.32 96.22 7,394,479 +1.27(+1.34%)
Oct 07, 2021 94.00 95.87 92.17 94.95 9,274,144 +5.77(+6.47%)
Oct 06, 2021 85.27 90.30 84.82 89.18 4,396,225 +1.76(+2.01%)
Oct 05, 2021 85.50 88.65 85.50 87.42 5,035,388 +2.34(+2.75%)
Oct 04, 2021 85.88 86.27 83.75 85.08 7,907,183 -3.07(-3.48%)
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.