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 (%)
Aug 31, 2021 99.10 101.17 95.28 100.02 14,917,724 +5.04(+5.31%)
Aug 30, 2021 94.30 95.86 90.17 94.98 7,792,047 +0.35(+0.37%)
Aug 27, 2021 96.50 97.24 93.01 94.63 6,822,644 -1.23(-1.28%)
Aug 26, 2021 96.97 98.87 94.60 95.86 7,597,175 -1.98(-2.02%)
Aug 25, 2021 97.47 98.93 95.85 97.84 10,579,855 -1.28(-1.29%)
Aug 24, 2021 90.94 99.77 90.93 99.12 42,105,628 +18.04(+22.25%)
Aug 23, 2021 79.00 81.68 76.38 81.08 10,715,308 +3.79(+4.90%)
Aug 20, 2021 77.69 81.40 76.30 77.29 9,950,777 +2.60(+3.48%)
Aug 19, 2021 76.08 76.84 74.12 74.69 10,021,104 -6.27(-7.74%)
Aug 18, 2021 80.98 82.26 78.29 80.96 5,594,403 +1.51(+1.90%)
Aug 17, 2021 79.00 82.64 77.01 79.45 9,347,872 -2.77(-3.37%)
Aug 16, 2021 82.64 83.07 80.93 82.22 6,500,526 -2.16(-2.56%)
Aug 13, 2021 87.27 87.29 83.68 84.38 4,678,287 -3.04(-3.48%)
Aug 12, 2021 87.93 87.93 85.30 87.42 4,197,535 -2.19(-2.44%)
Aug 11, 2021 92.82 93.28 89.38 89.61 3,485,994 -1.98(-2.16%)
Aug 10, 2021 95.00 95.51 91.32 91.59 4,298,224 -1.12(-1.21%)
Aug 09, 2021 88.40 93.81 87.58 92.71 4,932,858 +5.25(+6.00%)
Aug 06, 2021 90.00 90.79 86.06 87.46 4,860,661 -1.28(-1.44%)
Aug 05, 2021 88.65 90.34 86.36 88.74 4,356,280 -0.54(-0.60%)
Aug 04, 2021 90.00 93.19 89.00 89.28 8,211,495 +0.37(+0.42%)
Aug 03, 2021 89.31 90.78 87.44 88.91 5,394,557 -2.57(-2.81%)
Aug 02, 2021 91.72 92.21 87.62 91.48 5,803,154 -0.13(-0.14%)
Jul 30, 2021 89.52 92.44 88.84 91.61 6,002,311 -0.49(-0.53%)
Jul 29, 2021 95.80 96.38 89.07 92.10 10,928,194 +0.21(+0.23%)
Jul 28, 2021 86.39 92.77 85.15 91.89 21,796,156 +12.36(+15.54%)
Jul 27, 2021 84.30 87.63 77.66 79.53 28,217,976 -9.18(-10.35%)
Jul 26, 2021 89.74 95.33 87.35 88.71 16,252,680 -8.60(-8.84%)
Jul 23, 2021 100.23 100.58 95.97 97.31 11,854,593 -7.65(-7.29%)
Jul 22, 2021 105.72 105.90 103.68 104.96 3,567,986 +0.44(+0.42%)
Jul 21, 2021 102.00 105.34 101.30 104.52 5,450,917 +2.27(+2.22%)
Jul 20, 2021 104.46 104.84 101.09 102.25 7,030,202 -2.44(-2.33%)
Jul 19, 2021 105.27 106.25 102.71 104.69 10,101,446 -2.76(-2.57%)
Jul 16, 2021 110.75 111.53 106.56 107.45 7,207,979 -3.29(-2.97%)
Jul 15, 2021 108.94 112.66 108.90 110.74 6,193,762 +1.80(+1.65%)
Jul 14, 2021 109.72 109.82 105.46 108.94 7,618,321 -3.13(-2.79%)
Jul 13, 2021 111.69 114.88 109.35 112.07 5,583,006 +1.55(+1.40%)
Jul 12, 2021 110.52 111.24 108.50 110.52 3,955,070 -0.55(-0.50%)
Jul 09, 2021 110.55 111.58 107.17 111.07 6,203,982 +2.30(+2.11%)
Jul 08, 2021 103.72 109.90 103.30 108.77 7,340,842 -1.52(-1.38%)
Jul 07, 2021 113.93 114.12 109.02 110.29 7,891,593 -2.81(-2.48%)
Jul 06, 2021 115.44 115.44 111.25 113.10 12,088,939 -6.10(-5.12%)
Jul 02, 2021 121.31 123.31 118.03 119.20 6,586,017 -2.64(-2.17%)
Jul 01, 2021 128.02 128.60 121.61 121.84 6,317,017 -5.18(-4.08%)
Jun 30, 2021 132.14 132.50 126.92 127.02 7,398,124 -6.53(-4.89%)
Jun 29, 2021 124.73 133.81 122.56 133.55 9,961,223 +8.64(+6.92%)
Jun 28, 2021 127.32 130.45 124.05 124.91 7,863,551 -2.69(-2.11%)
Jun 25, 2021 129.99 130.47 125.06 127.60 5,738,852 -0.12(-0.09%)
Jun 24, 2021 122.80 129.20 122.00 127.72 8,405,871 +6.11(+5.02%)
Jun 23, 2021 120.25 122.67 118.36 121.61 7,052,653 +3.31(+2.80%)
Jun 22, 2021 120.00 122.36 116.97 118.30 6,368,384 -2.48(-2.05%)
Jun 21, 2021 124.43 124.71 119.25 120.78 5,509,841 -4.25(-3.40%)
Jun 18, 2021 125.30 128.67 124.26 125.03 13,217,835 -0.75(-0.60%)
Jun 17, 2021 122.82 125.91 121.60 125.78 5,058,803 +2.96(+2.41%)
Jun 16, 2021 120.93 123.93 120.40 122.82 3,500,579 +0.91(+0.75%)
Jun 15, 2021 121.87 125.70 121.64 121.91 4,126,474 +0.30(+0.25%)
Jun 14, 2021 122.01 122.15 119.15 121.61 4,546,286 -0.36(-0.30%)
Jun 11, 2021 123.00 123.60 120.96 121.97 4,581,380 -1.23(-1.00%)
Jun 10, 2021 125.52 126.20 121.94 123.20 5,805,332 -2.32(-1.85%)
Jun 09, 2021 128.08 130.93 125.19 125.52 5,127,260 -1.48(-1.17%)
Jun 08, 2021 128.21 128.76 124.94 127.00 5,267,007 -0.93(-0.73%)
Jun 07, 2021 130.01 131.69 126.81 127.93 6,155,372 -4.24(-3.21%)
Jun 04, 2021 134.70 136.37 131.65 132.17 4,380,807 -1.28(-0.96%)
Jun 03, 2021 135.29 136.74 131.51 133.45 7,183,936 -6.45(-4.61%)
Jun 02, 2021 137.63 140.11 136.20 139.90 6,036,902 +0.56(+0.40%)
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.