Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.25 -0.41 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 90.54 91.53 87.58 88.15 4,471,437 -2.52(-2.78%)
Sep 30, 2021 89.06 91.64 88.51 90.67 6,264,188 +1.61(+1.81%)
Sep 29, 2021 89.12 91.86 87.55 89.06 7,134,929 +0.06(+0.07%)
Sep 28, 2021 93.08 93.84 88.10 89.00 11,689,956 -7.32(-7.60%)
Sep 27, 2021 92.86 96.55 91.00 96.32 6,244,632 +1.85(+1.96%)
Sep 24, 2021 96.22 96.30 93.55 94.47 4,667,622 -3.81(-3.88%)
Sep 23, 2021 96.86 98.68 95.28 98.28 3,706,134 +0.68(+0.70%)
Sep 22, 2021 95.24 99.68 95.20 97.60 4,948,206 +2.50(+2.63%)
Sep 21, 2021 94.94 96.24 93.89 95.10 4,315,276 +0.92(+0.98%)
Sep 20, 2021 96.89 97.65 91.61 94.18 9,033,847 -6.55(-6.50%)
Sep 17, 2021 101.66 102.00 99.06 100.73 6,701,613 +0.83(+0.83%)
Sep 16, 2021 97.55 100.65 96.64 99.90 4,955,593 +0.60(+0.60%)
Sep 15, 2021 99.70 99.83 96.78 99.30 9,194,506 -2.48(-2.44%)
Sep 14, 2021 102.15 103.60 100.97 101.78 4,053,778 -2.38(-2.28%)
Sep 13, 2021 102.15 104.86 99.10 104.16 8,192,676 +0.41(+0.40%)
Sep 10, 2021 106.46 107.61 103.09 103.75 4,806,587 -0.55(-0.53%)
Sep 09, 2021 101.90 105.36 101.26 104.30 4,959,712 -0.42(-0.40%)
Sep 08, 2021 107.20 108.11 102.53 104.72 7,359,462 -3.02(-2.80%)
Sep 07, 2021 106.29 109.00 104.23 107.74 17,757,408 +5.51(+5.39%)
Sep 03, 2021 100.53 103.81 100.46 102.23 6,570,937 -0.53(-0.52%)
Sep 02, 2021 103.77 105.45 100.00 102.76 11,384,318 -4.07(-3.81%)
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.