Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.43 92.66 86.13 91.80 12,582,700 +6.86(+8.08%)
Jul 30, 2020 83.63 85.57 83.63 84.94 3,414,879 +0.91(+1.08%)
Jul 29, 2020 85.39 86.90 83.87 84.03 4,036,315 +0.26(+0.31%)
Jul 28, 2020 83.17 85.42 82.83 83.77 5,906,857 +0.33(+0.40%)
Jul 27, 2020 79.13 83.59 77.53 83.44 8,595,095 +4.49(+5.69%)
Jul 24, 2020 76.22 80.69 76.00 78.95 9,860,700 -0.10(-0.13%)
Jul 23, 2020 81.10 82.46 78.40 79.05 6,010,776 -1.71(-2.12%)
Jul 22, 2020 82.00 83.46 79.51 80.76 6,862,384 -1.82(-2.20%)
Jul 21, 2020 86.89 87.27 82.29 82.58 7,293,379 -2.25(-2.65%)
Jul 20, 2020 81.00 85.05 80.77 84.83 6,252,550 +2.36(+2.86%)
Jul 17, 2020 84.74 85.13 82.02 82.47 5,320,300 -1.08(-1.29%)
Jul 16, 2020 81.51 84.84 81.10 83.55 6,768,031 -1.75(-2.05%)
Jul 15, 2020 88.58 89.60 84.45 85.30 6,013,277 -2.03(-2.32%)
Jul 14, 2020 86.90 87.90 80.09 87.33 13,776,862 -0.95(-1.08%)
Jul 13, 2020 90.97 94.94 88.02 88.28 12,731,978 +0.98(+1.12%)
Jul 10, 2020 88.61 89.62 86.21 87.30 6,799,800 -2.95(-3.27%)
Jul 09, 2020 93.15 94.30 88.42 90.25 8,774,084 -2.06(-2.23%)
Jul 08, 2020 93.00 93.40 89.34 92.31 9,964,630 +1.31(+1.44%)
Jul 07, 2020 88.00 92.10 83.30 91.00 16,220,845 +4.00(+4.60%)
Jul 06, 2020 98.96 98.96 86.08 87.00 23,632,832 -6.00(-6.45%)
Jul 02, 2020 87.85 95.48 86.61 93.00 16,876,100 +7.55(+8.84%)
Jul 01, 2020 85.00 86.24 83.00 85.45 9,657,035 -0.39(-0.45%)
Jun 30, 2020 88.82 90.48 84.96 85.84 7,780,603 -1.63(-1.86%)
Jun 29, 2020 84.62 87.96 83.40 87.47 5,246,446 +2.31(+2.71%)
Jun 26, 2020 86.70 87.49 82.50 85.16 8,008,600 -0.84(-0.98%)
Jun 25, 2020 84.39 87.50 83.60 86.00 5,762,146 +1.50(+1.78%)
Jun 24, 2020 83.59 86.03 82.04 84.50 8,691,790 +0.86(+1.03%)
Jun 23, 2020 83.06 86.19 82.86 83.64 9,151,031 +1.85(+2.26%)
Jun 22, 2020 88.46 88.57 80.62 81.79 14,349,550 -5.79(-6.61%)
Jun 19, 2020 85.89 89.25 84.41 87.58 21,769,600 +5.16(+6.26%)
Jun 18, 2020 84.63 86.75 81.69 82.42 10,397,849 -0.38(-0.46%)
Jun 17, 2020 78.82 83.89 78.50 82.80 9,282,490 +4.60(+5.88%)
Jun 16, 2020 81.12 83.96 77.38 78.20 10,757,262 +0.53(+0.68%)
Jun 15, 2020 72.66 78.44 72.31 77.67 10,585,063 +4.56(+6.24%)
Jun 12, 2020 74.41 75.33 71.02 73.11 8,863,800 +1.60(+2.24%)
Jun 11, 2020 71.16 74.85 70.90 71.51 7,470,011 -1.29(-1.77%)
Jun 10, 2020 70.54 74.00 70.26 72.80 8,023,462 +3.42(+4.93%)
Jun 09, 2020 68.25 69.55 67.46 69.38 4,867,276 +1.07(+1.57%)
Jun 08, 2020 72.38 72.45 67.05 68.31 6,638,720 -1.39(-1.99%)
Jun 05, 2020 67.75 73.17 67.56 69.70 10,034,000 +3.43(+5.18%)
Jun 04, 2020 67.85 68.44 65.35 66.27 6,526,925 -1.88(-2.76%)
Jun 03, 2020 68.00 69.99 67.10 68.15 6,599,353 +0.85(+1.26%)
Jun 02, 2020 67.47 69.73 66.29 67.30 10,646,349 +1.54(+2.34%)
Jun 01, 2020 65.91 67.46 64.80 65.76 6,248,334 -1.11(-1.66%)
May 29, 2020 61.39 67.09 61.09 66.87 15,504,600 +6.51(+10.79%)
May 28, 2020 59.77 61.99 59.56 60.36 7,389,401 +0.04(+0.07%)
May 27, 2020 63.17 63.67 59.88 60.32 8,974,066 -4.57(-7.04%)
May 26, 2020 69.69 69.69 63.30 64.89 17,194,996 -3.81(-5.55%)
May 22, 2020 62.61 69.21 60.13 68.70 25,121,000 +8.90(+14.88%)
May 21, 2020 59.14 60.75 57.02 59.80 12,072,390 -1.10(-1.81%)
May 20, 2020 63.34 63.89 59.78 60.90 12,673,488 -2.19(-3.47%)
May 19, 2020 66.96 69.50 62.77 63.09 9,714,307 -3.37(-5.07%)
May 18, 2020 62.59 67.08 62.16 66.46 7,798,907 +5.16(+8.42%)
May 15, 2020 60.60 62.91 60.60 61.30 7,098,400 +0.46(+0.76%)
May 14, 2020 58.38 61.00 57.35 60.84 6,800,613 +1.01(+1.69%)
May 13, 2020 59.04 60.98 57.84 59.83 10,447,180 +2.00(+3.46%)
May 12, 2020 55.78 60.60 55.72 57.83 11,054,488 +2.89(+5.26%)
May 11, 2020 54.43 55.78 53.84 54.94 4,828,280 +0.34(+0.62%)
May 08, 2020 50.89 55.12 50.72 54.60 7,446,400 +4.55(+9.09%)
May 07, 2020 49.80 50.15 48.90 50.05 4,673,919 +0.85(+1.73%)
May 06, 2020 49.65 50.29 49.02 49.20 4,170,418 +0.48(+0.99%)
May 05, 2020 47.90 50.05 47.75 48.72 9,004,478 +2.35(+5.07%)
May 04, 2020 45.72 47.33 45.08 46.37 4,829,867 +0.94(+2.07%)
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.