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 (%)
Feb 26, 2021 169.46 174.32 166.22 171.16 8,317,200 +0.10(+0.06%)
Feb 25, 2021 180.15 183.06 169.31 171.06 8,385,225 -8.26(-4.61%)
Feb 24, 2021 184.00 186.27 174.72 179.32 7,786,157 -8.59(-4.57%)
Feb 23, 2021 181.22 188.80 172.59 187.91 7,971,004 -0.33(-0.18%)
Feb 22, 2021 189.99 196.44 187.29 188.24 5,192,510 -7.74(-3.95%)
Feb 19, 2021 200.09 204.39 195.01 195.98 4,544,700 +0.20(+0.10%)
Feb 18, 2021 198.00 199.31 192.03 195.78 5,094,244 -7.04(-3.47%)
Feb 17, 2021 203.08 209.64 200.01 202.82 4,578,890 +0.01(+0.00%)
Feb 16, 2021 211.60 212.60 202.41 202.81 8,326,996 +6.22(+3.16%)
Feb 12, 2021 197.12 202.99 196.03 196.59 2,770,900 -3.21(-1.61%)
Feb 11, 2021 203.00 208.10 198.57 199.80 4,092,927 +0.19(+0.10%)
Feb 10, 2021 196.95 204.25 193.06 199.61 6,600,850 +9.85(+5.19%)
Feb 09, 2021 191.41 195.37 188.34 189.76 4,174,772 +1.50(+0.80%)
Feb 08, 2021 197.07 199.44 187.52 188.26 6,114,532 -7.90(-4.03%)
Feb 05, 2021 197.51 202.77 191.71 196.16 4,481,500 -1.10(-0.56%)
Feb 04, 2021 199.34 204.77 194.18 197.26 6,874,242 +4.15(+2.15%)
Feb 03, 2021 183.69 198.88 183.50 193.11 8,862,052 +11.11(+6.10%)
Feb 02, 2021 180.76 185.20 177.00 182.00 5,953,176 +8.04(+4.62%)
Feb 01, 2021 173.53 179.50 169.45 173.96 5,078,262 +8.25(+4.98%)
Jan 29, 2021 170.19 175.35 165.15 165.71 4,841,700 -3.65(-2.16%)
Jan 28, 2021 169.26 174.70 164.64 169.36 5,274,641 +3.06(+1.84%)
Jan 27, 2021 169.96 173.20 165.88 166.30 5,221,165 -7.68(-4.41%)
Jan 26, 2021 181.60 182.07 172.58 173.98 6,535,367 -6.45(-3.57%)
Jan 25, 2021 181.45 195.11 179.50 180.43 12,610,374 +8.54(+4.97%)
Jan 22, 2021 172.60 172.80 168.50 171.89 4,300,000 -0.92(-0.53%)
Jan 21, 2021 170.25 174.08 167.50 172.81 4,284,072 +1.85(+1.08%)
Jan 20, 2021 175.48 181.70 170.11 170.96 6,577,540 +2.17(+1.29%)
Jan 19, 2021 166.89 173.00 166.55 168.79 7,123,937 +7.59(+4.71%)
Jan 15, 2021 162.95 164.73 157.80 161.20 7,262,200 -6.06(-3.62%)
Jan 14, 2021 170.60 172.35 164.39 167.26 6,315,786 +2.46(+1.49%)
Jan 13, 2021 173.21 173.21 160.18 164.80 10,886,514 -4.68(-2.76%)
Jan 12, 2021 169.46 172.84 168.00 169.48 5,953,472 -3.01(-1.75%)
Jan 11, 2021 170.94 174.89 162.21 172.49 9,350,951 -8.28(-4.58%)
Jan 08, 2021 182.70 186.67 174.37 180.77 8,818,800 +0.65(+0.36%)
Jan 07, 2021 184.37 184.77 176.50 180.12 8,594,568 +3.37(+1.91%)
Jan 06, 2021 184.24 187.70 176.03 176.75 11,857,483 -10.45(-5.58%)
Jan 05, 2021 172.35 187.45 171.13 187.20 16,148,735 +20.42(+12.24%)
Jan 04, 2021 176.75 176.75 166.18 166.78 10,968,667 -10.89(-6.13%)
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%)
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.