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 (%)
Dec 31, 2020 177.67 177.67 177.67 23,304,490 -1.44(-0.80%)
Dec 30, 2020 163.34 179.37 163.30 179.11 23,304,490 +12.92(+7.77%)
Dec 29, 2020 147.90 168.77 147.49 166.19 25,193,518 +22.39(+15.57%)
Dec 28, 2020 154.24 154.28 143.10 143.80 7,466,035 -8.95(-5.86%)
Dec 24, 2020 137.59 156.98 137.00 152.75 13,847,600 +12.50(+8.91%)
Dec 23, 2020 142.00 142.14 136.75 140.25 5,719,099 +1.23(+0.88%)
Dec 22, 2020 147.30 147.37 138.81 139.02 6,036,827 -7.85(-5.34%)
Dec 21, 2020 146.28 151.13 145.02 146.87 4,287,867 -2.50(-1.67%)
Dec 18, 2020 150.65 153.41 147.83 149.37 4,916,200 -0.58(-0.39%)
Dec 17, 2020 146.69 150.27 146.50 149.95 5,910,415 +4.48(+3.08%)
Dec 16, 2020 143.27 146.20 141.00 145.47 4,243,497 +3.44(+2.42%)
Dec 15, 2020 143.14 143.28 138.57 142.03 5,216,814 -0.09(-0.06%)
Dec 14, 2020 144.68 146.97 140.42 142.12 7,694,588 -5.53(-3.75%)
Dec 11, 2020 148.80 150.12 141.46 147.65 8,227,500 -6.69(-4.33%)
Dec 10, 2020 147.01 155.91 146.00 154.34 6,334,877 +6.77(+4.59%)
Dec 09, 2020 161.96 163.10 145.77 147.57 11,082,981 -9.92(-6.30%)
Dec 08, 2020 149.91 161.50 149.14 157.49 9,907,827 +10.70(+7.29%)
Dec 07, 2020 146.67 150.94 146.10 146.79 6,347,487 +0.43(+0.29%)
Dec 04, 2020 147.33 150.95 143.53 146.36 5,729,500 +1.20(+0.83%)
Dec 03, 2020 144.80 148.42 142.51 145.16 6,306,803 +1.10(+0.76%)
Dec 02, 2020 132.17 144.94 129.19 144.06 9,955,550 +7.52(+5.51%)
Dec 01, 2020 139.81 141.63 134.35 136.54 5,089,027 -2.27(-1.64%)
Nov 30, 2020 141.39 141.79 132.00 138.81 19,565,508 -5.24(-3.64%)
Nov 27, 2020 141.23 144.79 140.39 144.05 6,684,300 +8.15(+6.00%)
Nov 25, 2020 140.31 140.99 133.12 135.90 9,415,300 -8.04(-5.59%)
Nov 24, 2020 142.33 145.15 141.62 143.94 7,028,354 +2.89(+2.05%)
Nov 23, 2020 145.94 148.94 140.58 141.05 10,974,556 -2.50(-1.74%)
Nov 20, 2020 142.01 147.64 140.78 143.55 11,635,400 +5.89(+4.28%)
Nov 19, 2020 134.44 139.88 132.96 137.66 10,857,622 +5.28(+3.99%)
Nov 18, 2020 129.88 134.49 128.80 132.38 19,265,884 +0.01(+0.01%)
Nov 17, 2020 132.43 139.36 129.46 132.37 17,965,004 -9.66(-6.80%)
Nov 16, 2020 146.28 149.05 140.72 142.03 12,719,003 -9.26(-6.12%)
Nov 13, 2020 140.72 155.61 140.64 151.29 29,516,100 +17.08(+12.73%)
Nov 12, 2020 138.15 138.27 127.01 134.21 32,085,020 +23.06(+20.75%)
Nov 11, 2020 102.46 113.44 100.51 111.15 11,932,294 +8.06(+7.82%)
Nov 10, 2020 101.14 105.38 96.54 103.09 9,721,836 -3.05(-2.87%)
Nov 09, 2020 112.58 112.72 105.69 106.14 8,756,499 -8.39(-7.33%)
Nov 06, 2020 113.80 116.58 110.55 114.53 4,215,900 +1.46(+1.29%)
Nov 05, 2020 113.78 116.79 110.45 113.07 8,588,463 +2.81(+2.55%)
Nov 04, 2020 101.82 110.41 101.70 110.26 11,311,371 +12.54(+12.83%)
Nov 03, 2020 94.60 100.26 93.01 97.72 11,029,346 +6.10(+6.66%)
Nov 02, 2020 91.91 93.50 88.69 91.62 4,371,658 +1.64(+1.82%)
Oct 30, 2020 93.56 95.37 89.23 89.98 4,870,200 -4.14(-4.40%)
Oct 29, 2020 91.96 97.25 91.20 94.12 8,635,063 +4.13(+4.59%)
Oct 28, 2020 88.98 90.66 87.67 89.99 3,963,529 -0.32(-0.35%)
Oct 27, 2020 88.10 90.95 87.50 90.31 3,466,256 +3.39(+3.90%)
Oct 26, 2020 86.26 88.78 85.56 86.92 2,592,120 +0.01(+0.01%)
Oct 23, 2020 87.87 87.87 85.60 86.91 2,829,600 -0.86(-0.98%)
Oct 22, 2020 90.00 91.50 86.58 87.77 5,904,723 -2.46(-2.73%)
Oct 21, 2020 90.26 93.19 89.41 90.23 6,393,902 +1.16(+1.30%)
Oct 20, 2020 85.44 91.55 85.04 89.07 8,796,668 +4.92(+5.85%)
Oct 19, 2020 84.90 86.30 83.25 84.15 4,165,182 +0.13(+0.15%)
Oct 16, 2020 83.78 85.86 83.35 84.02 3,644,200 +1.23(+1.49%)
Oct 15, 2020 80.54 82.91 79.81 82.79 3,366,656 +0.13(+0.16%)
Oct 14, 2020 85.48 87.10 82.18 82.66 4,367,119 -1.99(-2.35%)
Oct 13, 2020 84.20 85.09 82.32 84.65 4,631,595 -0.07(-0.08%)
Oct 12, 2020 81.88 85.30 80.70 84.72 11,394,415 +5.18(+6.51%)
Oct 09, 2020 74.00 79.75 73.66 79.54 13,997,200 +6.13(+8.35%)
Oct 08, 2020 75.03 76.25 73.01 73.41 4,180,416 -1.39(-1.86%)
Oct 07, 2020 74.39 75.95 73.91 74.80 6,572,352 +1.81(+2.48%)
Oct 06, 2020 72.00 74.69 71.31 72.99 7,210,998 +0.92(+1.28%)
Oct 05, 2020 72.20 72.29 69.89 72.07 7,994,687 +0.67(+0.94%)
Oct 02, 2020 72.17 74.05 71.28 71.40 5,843,700 -2.98(-4.01%)
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.