Dark

PDD
PDD Holdings Inc.
stock NASDAQ ADR

At Close

Feb 10, 2026 3:59:59 PM EST

105.43USD-0.133%(-0.14)5,724,624

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 10, 2026 9:28:30 AM EST

105.90USD+0.313%(+0.33)17,082

After-hours

Feb 10, 2026 4:57:30 PM EST

105.72USD+0.275%(+0.29)53,811

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-10	105.9300	106.1400	104.120000	105.4300	-0.133%	5,724,624	0.000%
2026-02-09	105.4850	107.0700	105.220000	105.5700	+0.323%	5,576,353	-0.133%
2026-02-06	102.4700	105.7500	102.260000	105.2300	+3.654%	8,010,116	+0.190%
2026-02-05	102.5000	103.4300	101.515000	101.5200	-0.597%	6,112,073	+3.851%
2026-02-04	103.5900	103.6899	101.140000	102.1300	-1.152%	7,266,076	+3.231%
2026-02-03	103.8000	106.3200	102.850000	103.3200	-0.126%	6,091,599	+2.042%
2026-02-02	101.9300	103.5150	101.700000	103.4500	+2.375%	8,785,343	+1.914%
2026-01-30	102.7600	102.7600	101.030000	101.0500	-1.607%	7,470,144	+4.334%
2026-01-29	103.1900	103.3700	101.650000	102.7000	-0.107%	14,742,455	+2.658%
2026-01-28	107.0200	107.2400	102.780000	102.8100	-3.835%	10,516,205	+2.548%
2026-01-27	107.1250	107.2700	106.110000	106.9100	+0.047%	4,427,129	-1.384%
2026-01-26	106.0500	107.9900	105.160000	106.8600	+0.451%	4,990,072	-1.338%
2026-01-23	106.6500	107.6500	106.200000	106.3800	+0.340%	5,338,459	-0.893%
2026-01-22	106.9750	107.7200	105.300000	106.0200	+0.094%	7,515,288	-0.556%
2026-01-21	108.7250	108.7250	105.200000	105.9200	+1.398%	15,548,362	-0.463%
2026-01-20	102.0150	104.9200	101.860000	104.4600	-2.154%	15,274,663	+0.929%
2026-01-16	108.2900	108.3300	105.100000	106.7600	-0.651%	12,290,111	-1.246%
2026-01-15	106.9800	108.6400	106.280000	107.4600	-0.362%	10,169,355	-1.889%
2026-01-14	106.8350	109.4000	106.100000	107.8500	-3.980%	18,930,383	-2.244%
2026-01-13	112.4160	114.4400	110.662000	112.3200	-5.399%	20,248,210	-6.134%
2026-01-12	121.1200	121.9900	117.110000	118.7300	-1.510%	9,066,061	-11.202%
2026-01-09	121.4000	121.9900	119.000000	120.5500	-0.863%	5,660,801	-12.543%
2026-01-08	119.6000	121.8400	118.860000	121.6000	+0.521%	7,162,736	-13.298%
2026-01-07	121.5700	121.8000	120.010000	120.9700	-1.378%	7,924,802	-12.846%
2026-01-06	119.6200	125.3550	119.120000	122.6600	+2.972%	15,740,280	-14.047%
2026-01-05	117.4500	119.6800	115.180000	119.1200	+2.911%	9,090,426	-11.493%
2026-01-02	116.2150	116.9300	115.235000	115.7500	+2.081%	5,688,469	-8.916%
2025-12-31	113.9700	114.0700	111.180000	113.3900	-0.387%	3,550,722	-7.020%
2025-12-30	114.3700	115.3380	113.530000	113.8300	-0.280%	4,967,254	-7.379%
2025-12-29	113.9300	114.2700	112.760000	114.1500	-0.748%	4,384,205	-7.639%
2025-12-26	114.2000	117.4800	112.030000	115.0100	+1.384%	6,579,557	-8.330%
2025-12-24	112.2400	115.2600	112.090000	113.4400	+1.231%	6,013,680	-7.061%
2025-12-23	112.0000	112.6200	110.930000	112.0600	+0.134%	5,913,226	-5.916%
2025-12-22	112.0350	113.5350	111.120000	111.9100	+2.192%	8,773,263	-5.790%
2025-12-19	111.9400	113.0100	109.310000	109.5100	+3.516%	16,914,447	-3.726%
2025-12-18	106.4800	106.9600	105.330000	105.7900	+0.752%	6,762,874	-0.340%
2025-12-17	108.5000	108.7900	104.190000	105.0000	-3.687%	15,443,956	+0.410%
2025-12-16	109.2240	109.3700	107.500000	109.0200	-1.250%	10,644,948	-3.293%
2025-12-15	112.3100	112.4900	110.300000	110.4000	-1.393%	7,123,038	-4.502%
2025-12-12	111.9700	112.6000	110.750000	111.9600	-0.009%	7,320,452	-5.832%
2025-12-11	112.5000	113.2900	110.780000	111.9700	-2.871%	12,511,468	-5.841%
2025-12-10	113.4950	116.0600	112.870000	115.2800	-1.588%	10,842,627	-8.544%
2025-12-09	115.5000	117.2700	115.040000	117.1400	-0.408%	4,803,826	-9.997%
2025-12-08	117.4200	118.3800	116.760000	117.6200	0.000%	3,902,536	-10.364%
2025-12-05	117.9000	119.0000	117.240000	117.6200	+0.685%	4,190,877	-10.364%
2025-12-04	117.1500	117.2000	114.890000	116.8200	-0.324%	6,358,479	-9.750%
2025-12-03	118.2300	119.5400	117.090000	117.2000	-1.430%	4,652,408	-10.043%
2025-12-02	118.6100	119.1100	116.425000	118.9000	+0.533%	5,169,702	-11.329%
2025-12-01	116.4100	119.5050	116.150000	118.2700	+1.887%	7,355,552	-10.857%
2025-11-28	116.8100	117.0000	115.800000	116.0800	+0.242%	3,777,649	-9.175%
2025-11-26	116.0150	118.5400	115.500000	115.8000	+1.579%	7,850,790	-8.955%
2025-11-25	114.0600	115.1300	113.200000	114.0000	+0.449%	5,797,966	-7.518%
2025-11-24	115.0800	115.6600	113.010000	113.4900	+0.221%	8,359,753	-7.102%
2025-11-21	112.7000	114.0600	111.290000	113.2400	+0.275%	9,444,017	-6.897%
2025-11-20	117.6600	118.6799	112.660000	112.9300	-4.313%	11,199,312	-6.641%
2025-11-19	119.5500	119.6900	116.090000	118.0200	-1.305%	12,380,534	-10.668%
2025-11-18	123.1800	123.8000	118.870000	119.5800	-7.331%	20,642,314	-11.833%
2025-11-17	131.5000	131.5700	128.860000	129.0400	-1.459%	11,608,285	-18.297%
2025-11-14	131.6100	132.4300	129.450000	130.9500	-2.618%	10,272,660	-19.488%
2025-11-13	137.5000	138.2000	133.940100	134.4700	-1.154%	6,113,380	-21.596%
2025-11-12	137.9200	138.5000	135.500000	136.0400	-0.780%	4,947,224	-22.501%
2025-11-11	137.5000	139.1200	136.990000	137.1100	-0.738%	7,476,106	-23.106%
2025-11-10	137.8100	138.1600	136.570000	138.1300	+1.731%	7,040,901	-23.673%
2025-11-07	135.0750	136.1500	133.500000	135.7800	-0.702%	5,740,764	-22.352%
2025-11-06	137.9300	138.7050	136.200000	136.7400	+0.293%	4,977,237	-22.897%
2025-11-05	134.6100	136.7400	133.770000	136.3400	+1.868%	4,408,034	-22.671%
2025-11-04	132.9150	133.9550	131.700000	133.8400	-0.624%	6,291,196	-21.227%
2025-11-03	135.0400	136.6700	134.365000	134.6800	-0.141%	6,009,520	-21.718%
2025-10-31	135.6700	136.5600	134.460000	134.8700	-0.838%	4,501,603	-21.828%
2025-10-30	135.3600	136.4800	134.600000	136.0100	-1.499%	4,939,426	-22.484%
2025-10-29	139.0500	139.4100	137.000000	138.0800	+0.036%	9,374,449	-23.646%
2025-10-28	136.8500	138.2550	136.060000	138.0300	+0.196%	4,669,778	-23.618%
2025-10-27	136.6150	138.7450	135.810000	137.7600	+2.837%	8,860,340	-23.468%
2025-10-24	134.3500	134.9600	133.350000	133.9600	+0.503%	5,985,202	-21.297%
2025-10-23	131.2200	133.9550	130.615000	133.2900	+2.483%	7,771,937	-20.902%
2025-10-22	130.6900	132.3900	128.600000	130.0600	-0.497%	4,672,547	-18.937%
2025-10-21	131.4700	131.8400	129.120000	130.7100	-0.646%	3,611,616	-19.341%
2025-10-20	129.3000	132.4200	128.530000	131.5600	+2.397%	8,050,425	-19.862%
2025-10-17	125.5350	130.2300	125.530000	128.4800	+0.887%	6,300,891	-17.941%
2025-10-16	128.0600	128.2400	126.223000	127.3500	-0.180%	3,630,421	-17.212%
2025-10-15	128.5550	129.3100	126.510000	127.5800	+0.378%	4,506,867	-17.362%
2025-10-14	125.1200	128.0450	124.905000	127.1000	-0.353%	5,366,532	-17.050%
2025-10-13	128.0000	129.5900	126.810000	127.5500	+2.639%	9,960,513	-17.342%
2025-10-10	130.2600	132.3300	122.920000	124.2700	-5.318%	21,804,407	-15.161%
2025-10-09	133.0050	133.9050	130.055000	131.2500	-1.884%	8,466,657	-19.672%
2025-10-08	133.7900	135.1400	133.190000	133.7700	+0.217%	5,278,388	-21.186%
2025-10-07	134.5700	134.7200	132.410100	133.4800	-0.633%	4,853,638	-21.014%
2025-10-06	134.2800	135.3600	132.970000	134.3300	+0.060%	6,964,253	-21.514%
2025-10-03	135.4800	135.6300	132.580000	134.2500	-0.732%	7,003,195	-21.467%
2025-10-02	135.3900	136.8400	134.120000	135.2400	+0.625%	8,596,766	-22.042%
2025-10-01	133.0000	135.0100	132.615000	134.4000	+1.687%	9,101,832	-21.555%
2025-09-30	132.7800	134.3800	131.160000	132.1700	+1.148%	12,739,445	-20.232%
2025-09-29	132.0000	133.6100	130.362300	130.6700	+0.523%	8,324,807	-19.316%
2025-09-26	129.4700	131.1349	128.200000	129.9900	-0.779%	5,482,131	-18.894%
2025-09-25	130.1800	131.6800	129.430000	131.0100	+0.038%	4,823,371	-19.525%
2025-09-24	131.5600	133.0000	130.160000	130.9600	+1.899%	9,581,148	-19.495%
2025-09-23	128.2000	130.6200	127.000000	128.5200	-0.039%	7,937,667	-17.966%
2025-09-22	128.8050	130.6870	128.440000	128.5700	-0.695%	7,295,988	-17.998%
2025-09-19	134.0900	134.1000	129.000000	129.4700	-2.625%	17,408,315	-18.568%
2025-09-18	133.4300	134.4600	132.450000	132.9600	-1.409%	8,979,486	-20.705%
2025-09-17	132.8600	135.3650	131.600000	134.8600	+4.494%	24,258,509	-21.823%
2025-09-16	127.5850	130.0000	127.480000	129.0600	+1.311%	12,083,115	-18.309%
2025-09-15	126.0600	128.5900	124.510000	127.3900	+1.555%	12,331,450	-17.238%
2025-09-12	125.9750	126.0600	123.770000	125.4400	-0.223%	4,868,874	-15.952%
2025-09-11	125.6650	128.0000	125.010000	125.7200	+0.834%	9,601,470	-16.139%
2025-09-10	126.0600	126.2699	123.685000	124.6800	-1.095%	7,619,673	-15.440%
2025-09-09	124.9900	128.0000	124.520000	126.0600	+0.824%	9,153,816	-16.365%
2025-09-08	125.7100	126.0400	123.490000	125.0300	+0.281%	6,793,780	-15.676%
2025-09-05	125.8150	126.5900	124.130000	124.6800	+0.654%	8,495,063	-15.440%
2025-09-04	123.4700	125.1750	123.040000	123.8700	-0.418%	7,811,429	-14.887%
2025-09-03	120.8400	124.7450	119.970000	124.3900	+2.219%	7,760,670	-15.242%
2025-09-02	119.3850	122.1000	118.770000	121.6900	+1.223%	8,217,324	-13.362%
2025-08-29	122.8200	123.0800	119.825000	120.2200	-1.636%	11,937,557	-12.302%
2025-08-28	122.3100	123.0400	121.220000	122.2200	0.000%	5,667,871	-13.738%
2025-08-27	121.7500	122.4800	120.010000	122.2200	-1.364%	10,451,072	-13.738%
2025-08-26	128.4950	132.7000	123.040000	123.9100	-3.354%	15,955,865	-14.914%
2025-08-25	125.8500	133.3300	124.220000	128.2100	+0.865%	31,306,046	-17.768%
2025-08-22	127.4750	129.0000	125.820000	127.1100	+3.375%	20,172,298	-17.056%
2025-08-21	118.0300	123.3700	117.790000	122.9600	+4.203%	13,413,783	-14.257%
2025-08-20	119.0700	121.3400	117.860000	118.0000	-0.899%	5,640,680	-10.653%
2025-08-19	118.0500	120.1400	117.245000	119.0700	+0.617%	6,033,820	-11.455%
2025-08-18	120.5000	121.4000	118.330000	118.3400	-0.513%	6,781,616	-10.909%
2025-08-15	117.0100	119.9200	116.330000	118.9500	+3.669%	10,085,075	-11.366%
2025-08-14	115.8600	117.3872	113.920000	114.7400	-1.621%	5,151,744	-8.114%
2025-08-13	119.0000	120.1800	116.025000	116.6300	+0.172%	6,696,909	-9.603%
2025-08-12	113.4700	117.6500	112.910000	116.4300	+2.999%	7,945,019	-9.448%
2025-08-11	114.4300	114.6100	112.050000	113.0400	-1.068%	4,445,824	-6.732%
2025-08-08	114.0550	114.9731	113.130000	114.2600	+0.061%	4,328,458	-7.728%
2025-08-07	114.4400	115.8490	114.165000	114.1900	+0.219%	5,153,926	-7.671%
2025-08-06	113.6500	115.4400	112.815000	113.9400	+1.172%	4,374,065	-7.469%
2025-08-05	112.6400	114.4600	112.250000	112.6200	+0.518%	3,181,897	-6.384%
2025-08-04	111.8150	113.0600	111.440000	112.0400	+1.799%	3,842,605	-5.900%
2025-08-01	111.2000	111.8200	108.865000	110.0600	-2.988%	7,646,136	-4.207%
2025-07-31	112.0300	114.2900	110.930000	113.4500	+0.469%	4,647,477	-7.069%
2025-07-30	114.3400	115.6900	112.715000	112.9200	-2.162%	7,266,837	-6.633%
2025-07-29	116.4850	117.1000	114.930700	115.4150	-1.152%	7,547,463	-8.651%
2025-07-28	118.6000	120.8400	116.245000	116.7600	-1.427%	5,443,191	-9.704%
2025-07-25	116.6800	118.6900	116.510000	118.4500	+0.203%	4,987,808	-10.992%
2025-07-24	119.9900	121.0000	117.280000	118.2100	-0.211%	7,485,907	-10.811%
2025-07-23	118.0000	121.4900	117.900000	118.4600	+2.973%	12,684,373	-10.999%
2025-07-22	112.8700	115.5650	111.480000	115.0400	+3.027%	8,608,206	-8.354%
2025-07-21	109.4300	112.6700	109.040000	111.6600	+2.440%	9,333,320	-5.579%
2025-07-18	110.1100	111.1800	108.650000	109.0000	+0.973%	10,525,060	-3.275%
2025-07-17	105.1500	109.2900	104.890000	107.9500	+2.682%	7,593,354	-2.334%
2025-07-16	104.5000	105.8550	103.320000	105.1300	+0.067%	4,297,149	+0.285%
2025-07-15	104.5000	106.5400	103.650000	105.0600	+2.588%	6,772,740	+0.352%
2025-07-14	105.6900	105.6900	102.080000	102.4100	-2.383%	6,842,200	+2.949%
2025-07-11	105.1600	107.1800	104.870000	104.9100	-0.057%	4,582,304	+0.496%
2025-07-10	105.4800	106.0500	104.150000	104.9700	-0.029%	3,448,514	+0.438%
2025-07-09	105.9900	106.0500	103.910000	105.0000	-1.232%	4,478,447	+0.410%
2025-07-08	106.8300	108.8200	106.280000	106.3100	+1.007%	5,264,163	-0.828%
2025-07-07	102.5800	105.7000	102.380000	105.2500	+1.602%	5,216,315	+0.171%
2025-07-03	102.9000	104.1000	102.660000	103.5900	-0.365%	2,746,258	+1.776%
2025-07-02	104.7750	104.8800	102.920000	103.9700	-1.441%	4,246,019	+1.404%
2025-07-01	104.4500	105.8200	104.400000	105.4900	+0.793%	3,637,701	-0.057%
2025-06-30	104.4300	105.1400	102.250000	104.6600	-0.457%	5,701,301	+0.736%
2025-06-27	106.0300	106.0300	104.585000	105.1400	-0.577%	4,081,601	+0.276%
2025-06-26	106.8050	106.8200	103.650000	105.7500	-1.297%	4,835,954	-0.303%
2025-06-25	107.8550	108.6800	106.820000	107.1400	-0.019%	4,822,418	-1.596%
2025-06-24	102.7350	107.7500	102.735000	107.1600	+5.110%	11,723,986	-1.614%
2025-06-23	100.3450	102.0000	99.650000	101.9500	+0.731%	4,732,449	+3.413%
2025-06-20	102.6800	102.9200	100.450000	101.2100	-1.017%	12,508,951	+4.170%
2025-06-18	102.4000	103.0000	101.560000	102.2500	-0.273%	4,371,535	+3.110%
2025-06-17	101.8450	103.4100	101.542500	102.5300	-0.253%	4,466,302	+2.828%
2025-06-16	102.1200	103.0000	101.422200	102.7900	+2.197%	6,561,939	+2.568%
2025-06-13	101.6600	102.7150	100.050000	100.5800	-2.755%	7,194,250	+4.822%
2025-06-12	103.0000	103.5600	102.290000	103.4300	+0.262%	4,925,392	+1.934%
2025-06-11	103.0700	104.2600	102.800000	103.1600	+0.752%	6,255,676	+2.200%
2025-06-10	100.8900	102.5100	99.020000	102.3900	+0.758%	5,497,192	+2.969%
2025-06-09	102.0000	103.5500	101.610000	101.6200	+1.014%	7,964,178	+3.749%
2025-06-06	99.2900	100.8400	99.190000	100.6000	+1.279%	5,484,119	+4.801%
2025-06-05	101.1050	101.1350	98.910000	99.3300	-0.321%	7,657,105	+6.141%
2025-06-04	98.8150	101.1600	97.833600	99.6500	+1.342%	9,816,701	+5.800%
2025-06-03	96.3950	98.9400	95.520000	98.3300	+1.960%	7,574,915	+7.221%
2025-06-02	96.6850	96.7200	95.320000	96.4400	-0.073%	6,288,209	+9.322%
2025-05-30	97.5550	97.6994	95.240000	96.5100	-1.811%	17,185,033	+9.243%
2025-05-29	100.1450	101.1640	98.110000	98.2900	+0.419%	15,202,298	+7.264%
2025-05-28	100.5200	100.6073	97.490000	97.8800	-4.952%	18,974,869	+7.714%
2025-05-27	98.2200	103.1999	97.315000	102.9800	-13.636%	51,047,424	+2.379%
2025-05-23	116.4400	119.4000	116.440000	119.2400	-0.467%	7,592,449	-11.582%
2025-05-22	116.0000	120.0000	115.470000	119.8000	+3.098%	6,344,382	-11.995%
2025-05-21	117.1200	118.4400	115.580800	116.2000	-1.005%	4,794,678	-9.269%
2025-05-20	117.9400	119.9600	116.330000	117.3800	-0.903%	4,983,624	-10.181%
2025-05-19	116.0000	118.7400	115.560000	118.4500	+0.714%	5,279,404	-10.992%
2025-05-16	119.1550	119.5100	117.500000	117.6100	-0.195%	4,360,974	-10.356%
2025-05-15	115.6300	117.9200	114.250000	117.8400	-0.883%	8,446,803	-10.531%
2025-05-14	121.8400	122.9900	117.270000	118.8900	-0.469%	6,947,387	-11.321%
2025-05-13	116.8200	121.8900	115.550000	119.4500	+2.638%	9,821,436	-11.737%
2025-05-12	117.4600	120.0900	116.010000	116.3800	+6.138%	15,852,788	-9.409%
2025-05-09	110.0600	111.6600	108.852000	109.6500	-0.227%	3,849,518	-3.849%
2025-05-08	110.1300	111.3000	109.390000	109.9000	+0.466%	4,611,975	-4.067%
2025-05-07	109.4900	109.7200	108.330000	109.3900	-1.734%	5,596,945	-3.620%
2025-05-06	109.8500	112.5600	109.760000	111.3200	+0.424%	4,666,939	-5.291%
2025-05-05	108.5300	111.1700	107.820000	110.8500	-0.063%	4,139,840	-4.889%
2025-05-02	109.9000	111.6050	109.085000	110.9200	+4.671%	9,152,557	-4.950%
2025-05-01	106.3550	107.0400	105.160000	105.9700	+0.379%	3,633,165	-0.510%
2025-04-30	102.9300	105.6800	102.810000	105.5700	+1.363%	5,047,492	-0.133%
2025-04-29	103.3150	105.1000	103.140000	104.1500	+1.028%	5,115,792	+1.229%
2025-04-28	103.6600	105.1700	101.890000	103.0900	-0.885%	4,638,334	+2.270%
2025-04-25	102.9200	104.1200	102.150000	104.0100	+0.717%	5,063,331	+1.365%
2025-04-24	99.9850	103.8200	98.755000	103.2700	+2.828%	8,587,215	+2.092%
2025-04-23	102.1350	105.7100	100.320000	100.4300	+2.125%	14,258,233	+4.979%
2025-04-22	96.6800	100.7800	95.640000	98.3400	+4.218%	11,911,018	+7.210%
2025-04-21	93.1300	94.5500	92.680000	94.3600	+0.715%	6,707,489	+11.732%
2025-04-17	93.7500	94.2400	92.270800	93.6900	+1.451%	10,680,948	+12.531%
2025-04-16	92.3900	93.4100	91.530000	92.3500	-1.828%	11,762,185	+14.164%
2025-04-15	95.0000	96.5400	93.690000	94.0700	-0.749%	9,641,559	+12.076%
2025-04-14	93.3650	99.1000	93.365000	94.7800	+4.729%	20,237,475	+11.237%
2025-04-11	89.4500	91.9800	87.970000	90.5000	+2.434%	21,119,886	+16.497%
2025-04-10	94.3500	94.3500	87.110000	88.3500	-6.160%	22,545,057	+19.332%
2025-04-09	90.2600	95.5500	88.365000	94.1500	+0.181%	36,707,654	+11.981%
2025-04-08	101.4800	101.5400	91.910000	93.9800	-6.029%	22,995,864	+12.183%
2025-04-07	98.5450	106.8000	96.420000	100.0100	-4.030%	21,567,637	+5.419%
2025-04-04	105.0000	105.9900	99.200000	104.2100	-8.322%	25,239,688	+1.171%
2025-04-03	111.9900	115.0500	111.290000	113.6700	-4.535%	11,753,048	-7.249%
2025-04-02	121.8300	122.0000	117.440000	119.0700	-2.553%	8,646,927	-11.455%
2025-04-01	119.2300	125.4000	119.180000	122.1900	+3.245%	7,069,274	-13.716%
2025-03-31	118.8350	119.2800	117.290000	118.3500	-1.743%	6,751,896	-10.917%
2025-03-28	122.2800	122.4000	119.030000	120.4500	-3.144%	6,961,724	-12.470%
2025-03-27	122.0000	124.9899	121.245000	124.3600	+1.543%	6,137,868	-15.222%
2025-03-26	125.2600	125.4000	120.400000	122.4700	-2.220%	8,198,974	-13.914%
2025-03-25	126.7900	128.6000	124.780000	125.2500	-2.240%	7,617,624	-15.824%
2025-03-24	128.4850	129.3500	125.813700	128.1200	+1.169%	6,455,037	-17.710%
2025-03-21	127.4650	127.8300	123.273700	126.6400	-3.269%	13,056,723	-16.748%
2025-03-20	122.6150	131.5200	119.100000	130.9200	+3.971%	33,257,809	-19.470%
2025-03-19	129.2200	129.3600	123.160000	125.9200	-0.686%	13,238,863	-16.272%
2025-03-18	128.0000	128.9200	125.880000	126.7900	-1.637%	7,856,472	-16.847%
2025-03-17	123.0000	130.0050	122.870000	128.9000	+5.190%	10,407,148	-18.208%
2025-03-14	123.3000	123.8399	121.900000	122.5400	+3.183%	7,069,862	-13.963%
2025-03-13	117.1350	120.2200	116.980000	118.7600	+0.764%	5,550,165	-11.224%
2025-03-12	117.7700	119.4300	117.010000	117.8600	-0.102%	5,585,170	-10.546%
2025-03-11	117.5900	118.6600	115.090000	117.9800	+2.032%	6,424,630	-10.637%
2025-03-10	118.0600	118.1900	113.340000	115.6300	-3.577%	7,576,644	-8.821%
2025-03-07	120.2200	122.9800	118.500000	119.9200	+0.083%	5,629,781	-12.083%
2025-03-06	121.9800	124.3900	118.880000	119.8200	-0.324%	7,074,447	-12.010%
2025-03-05	117.5610	121.4000	116.595000	120.2100	+5.996%	8,671,396	-12.295%
2025-03-04	112.0000	114.0400	110.040000	113.4100	+0.719%	6,504,042	-7.036%
2025-03-03	113.5850	115.9599	112.040000	112.6000	-0.959%	5,904,048	-6.368%
2025-02-28	113.3700	115.5600	112.000000	113.6900	-4.205%	10,311,713	-7.265%
2025-02-27	119.5200	121.7400	116.810100	118.6800	-0.910%	7,381,188	-11.164%
2025-02-26	124.7000	125.2999	119.710000	119.7700	+0.503%	8,501,919	-11.973%
2025-02-25	120.5800	121.7000	117.840000	119.1700	-0.501%	8,739,792	-11.530%
2025-02-24	125.1550	125.2900	118.370000	119.7700	-8.809%	19,430,219	-11.973%
2025-02-21	128.4350	133.3300	127.816000	131.3400	+5.570%	16,612,649	-19.727%
2025-02-20	128.0600	130.7400	123.480000	124.4100	-0.016%	10,506,628	-15.256%
2025-02-19	128.5750	128.7100	122.910000	124.4300	-3.137%	8,197,089	-15.270%
2025-02-18	126.8150	130.7700	125.410000	128.4600	+3.463%	13,093,227	-17.928%
2025-02-14	125.2300	126.7500	122.400000	124.1600	+2.156%	11,504,916	-15.085%
2025-02-13	117.6850	121.9300	117.210000	121.5400	+2.281%	7,806,710	-13.255%
2025-02-12	118.0200	119.3500	117.118700	118.8300	+1.149%	6,487,438	-11.277%
2025-02-11	113.1800	119.5000	112.300000	117.4800	+0.980%	7,667,903	-10.257%
2025-02-10	117.6400	119.0300	114.800000	116.3400	+1.811%	8,032,685	-9.378%
2025-02-07	114.1700	115.9800	111.330000	114.2700	+1.375%	9,442,332	-7.736%
2025-02-06	111.7500	112.9200	110.500000	112.7200	+2.342%	5,595,338	-6.467%
2025-02-05	108.9900	112.5300	108.830000	110.1400	-3.428%	10,343,718	-4.276%
2025-02-04	107.9300	115.2000	107.840000	114.0500	+8.371%	12,565,194	-7.558%
2025-02-03	105.8000	108.5700	104.800000	105.2400	-5.960%	14,705,329	+0.181%
2025-01-31	114.2150	115.5000	111.000000	111.9100	-3.024%	7,289,329	-5.790%
2025-01-30	111.5900	116.6900	111.590000	115.4000	+2.999%	6,854,429	-8.640%
2025-01-29	113.0000	113.7100	110.460000	112.0400	-0.125%	4,797,086	-5.900%
2025-01-28	111.3250	112.4900	107.700000	112.1800	+1.172%	6,430,735	-6.017%
2025-01-27	109.8500	112.3300	108.100000	110.8800	-0.413%	10,827,428	-4.915%
2025-01-24	105.4500	111.7700	104.970000	111.3400	+7.047%	12,674,022	-5.308%
2025-01-23	102.2200	104.2300	101.380000	104.0100	+0.902%	4,233,973	+1.365%
2025-01-22	104.3750	104.4900	101.690000	103.0800	-1.027%	5,916,657	+2.280%
2025-01-21	108.0650	108.4000	102.880400	104.1500	-1.345%	8,971,349	+1.229%
2025-01-17	101.5000	106.7400	100.300000	105.5700	+5.296%	12,275,853	-0.133%
2025-01-16	100.8400	100.9500	99.100000	100.2600	-0.437%	5,189,121	+5.157%
2025-01-15	99.1400	100.9900	98.000000	100.7000	+2.619%	6,105,416	+4.697%
2025-01-14	99.2300	99.9500	97.790000	98.1300	+2.240%	6,679,692	+7.439%
2025-01-13	95.0400	97.1000	94.140000	95.9800	+1.373%	6,897,255	+9.846%
2025-01-10	98.1600	98.4500	94.620000	94.6800	-5.622%	8,584,089	+11.354%
2025-01-08	99.0600	101.3500	98.600000	100.3200	-0.298%	6,057,998	+5.094%
2025-01-07	99.1300	100.7800	98.630000	100.6200	+1.616%	5,622,613	+4.780%
2025-01-06	101.4100	103.3000	98.440000	99.0200	+2.272%	10,381,387	+6.473%
2025-01-03	97.9900	98.4800	95.920000	96.8200	-0.072%	4,596,228	+8.893%
2025-01-02	95.5900	98.4600	95.500000	96.8900	-0.103%	4,884,937	+8.814%
2024-12-31	95.1250	98.3000	94.730000	96.9900	+2.755%	6,188,816	+8.702%
2024-12-30	96.8000	96.8500	94.250000	94.3900	-3.140%	10,908,041	+11.696%
2024-12-27	98.0200	98.0750	96.450000	97.4500	-1.436%	5,780,403	+8.189%
2024-12-26	99.6200	99.9200	98.600000	98.8700	-0.852%	4,145,016	+6.635%
2024-12-24	100.6900	100.7150	99.460000	99.7200	-0.855%	3,010,947	+5.726%
2024-12-23	99.5100	100.6900	99.020000	100.5800	+1.075%	5,045,655	+4.822%
2024-12-20	98.4450	100.3000	97.360000	99.5100	-1.475%	10,632,214	+5.949%
2024-12-19	101.6800	102.2150	100.130000	101.0000	-0.345%	10,577,608	+4.386%
2024-12-18	101.2100	103.6600	100.800000	101.3500	-1.045%	6,903,267	+4.026%
2024-12-17	100.0700	103.0800	99.900000	102.4200	+2.821%	10,367,146	+2.939%
2024-12-16	100.7700	101.3200	99.600000	99.6100	-2.601%	7,746,805	+5.843%
2024-12-13	101.1600	102.8550	100.230000	102.2700	-2.284%	8,063,000	+3.090%
2024-12-12	103.5700	105.0050	103.100000	104.6600	+1.199%	8,473,308	+0.736%
2024-12-11	101.4900	103.8100	99.200000	103.4200	-1.024%	11,210,583	+1.944%
2024-12-10	105.4950	108.4000	104.165000	104.4900	-5.293%	10,796,795	+0.900%
2024-12-09	108.7000	113.9200	107.330000	110.3300	+10.451%	24,446,157	-4.441%
2024-12-06	100.3500	100.7400	99.500000	99.8900	+0.899%	7,116,970	+5.546%
2024-12-05	98.0600	99.7300	97.070000	99.0000	+0.294%	8,451,200	+6.495%
2024-12-04	98.0100	98.7800	96.640000	98.7100	+0.264%	10,363,263	+6.808%
2024-12-03	99.8900	100.0900	98.120000	98.4500	-0.535%	9,678,637	+7.090%
2024-12-02	96.8800	99.1700	96.515000	98.9800	+2.506%	10,600,143	+6.516%
2024-11-29	98.1200	98.4800	95.860000	96.5600	-2.267%	9,770,075	+9.186%
2024-11-27	101.9000	101.9000	98.780000	98.8000	-0.514%	9,311,074	+6.711%
2024-11-26	101.2000	101.3240	98.850000	99.3100	-1.371%	7,283,958	+6.163%
2024-11-25	99.0500	100.7500	96.910000	100.6900	+0.620%	10,892,916	+4.708%
2024-11-22	102.1000	102.9889	98.260000	100.0700	-3.862%	21,434,820	+5.356%
2024-11-21	104.4300	110.1440	103.950000	104.0900	-10.645%	34,020,117	+1.287%
2024-11-20	117.5000	117.6200	113.470000	116.4900	-1.011%	13,242,604	-9.494%
2024-11-19	116.5000	118.0800	116.050000	117.6800	+0.315%	7,454,557	-10.410%
2024-11-18	116.4700	118.0300	114.480000	117.3100	+2.904%	9,159,334	-10.127%
2024-11-15	114.4450	114.6600	112.700000	114.0000	+1.487%	8,364,880	-7.518%
2024-11-14	111.2200	112.7575	110.010000	112.3300	-0.952%	6,980,821	-6.143%
2024-11-13	114.9300	115.9410	112.297500	113.4100	-0.343%	4,610,445	-7.036%
2024-11-12	114.1800	114.4500	111.360000	113.8000	-2.860%	9,035,779	-7.355%
2024-11-11	118.0900	118.1400	115.220000	117.1500	-0.560%	8,793,674	-10.004%
2024-11-08	121.7600	121.8800	116.500000	117.8100	-6.403%	15,124,903	-10.508%
2024-11-07	125.1600	127.2700	123.500000	125.8700	+4.396%	9,875,398	-16.239%
2024-11-06	116.7500	122.1300	115.860000	120.5700	-1.293%	9,477,033	-12.557%
2024-11-05	124.6400	125.9000	121.110000	122.1500	-0.139%	5,860,329	-13.688%
2024-11-04	121.0000	123.2900	120.060000	122.3200	+1.460%	5,039,164	-13.808%
2024-11-01	120.0000	121.8000	119.720000	120.5600	-0.025%	3,618,725	-12.550%
2024-10-31	119.2700	121.1700	117.800000	120.5900	-0.232%	7,323,830	-12.572%
2024-10-30	122.1100	122.7900	119.450000	120.8700	-3.497%	9,332,863	-12.774%
2024-10-29	126.7000	127.3600	124.520000	125.2500	-0.429%	4,700,845	-15.824%
2024-10-28	123.7700	127.1900	123.190000	125.7900	+2.711%	7,232,924	-16.186%
2024-10-25	122.7500	124.0500	121.109028	122.4700	+0.898%	6,538,861	-13.914%
2024-10-24	122.3600	122.6900	120.910000	121.3800	-0.785%	5,011,424	-13.141%
2024-10-23	129.2950	129.4200	121.410000	122.3400	-4.801%	11,831,037	-13.822%
2024-10-22	128.2200	135.2600	127.030000	128.5100	+2.923%	15,990,283	-17.960%
2024-10-21	122.8700	126.4200	122.520000	124.8600	+0.193%	5,406,409	-15.561%
2024-10-18	128.3150	128.5989	123.960000	124.6200	+0.801%	11,868,962	-15.399%
2024-10-17	124.8900	124.8900	122.320000	123.6300	-2.959%	9,638,235	-14.721%
2024-10-16	129.1800	129.1900	126.805000	127.4000	-0.632%	8,023,814	-17.245%
2024-10-15	131.0600	132.2900	127.430000	128.2100	-5.749%	18,096,648	-17.768%
2024-10-14	140.5400	142.3900	134.990000	136.0300	-6.031%	17,281,603	-22.495%
2024-10-11	139.2600	145.3681	138.390000	144.7600	+2.246%	8,968,793	-27.169%
2024-10-10	142.2000	143.0300	138.100000	141.5800	+0.078%	9,900,541	-25.533%
2024-10-09	139.9800	143.3000	139.800000	141.4700	-2.340%	13,706,528	-25.475%
2024-10-08	144.0900	145.7100	140.270000	144.8600	-5.376%	24,974,726	-27.219%
2024-10-07	154.4800	155.3750	148.240000	153.0900	-0.765%	22,635,737	-31.132%
2024-10-04	153.4800	155.6700	150.680000	154.2700	+1.081%	21,070,194	-31.659%
2024-10-03	147.0000	154.2100	146.900000	152.6200	-0.059%	18,774,196	-30.920%
2024-10-02	153.5700	155.0000	147.520000	152.7100	+4.854%	35,599,995	-30.961%
2024-10-01	134.2200	145.9900	133.710000	145.6400	+8.034%	23,797,194	-27.609%
2024-09-30	141.9000	142.9900	133.230000	134.8100	-0.421%	33,958,901	-21.794%
2024-09-27	134.1100	138.9600	132.140000	135.3800	+4.621%	36,894,906	-22.123%
2024-09-26	127.5600	131.8800	123.120000	129.4000	+13.569%	49,507,166	-18.524%
2024-09-25	110.9200	114.1100	110.450000	113.9400	+0.123%	11,716,899	-7.469%
2024-09-24	108.3100	114.6699	107.600000	113.8000	+11.241%	29,600,652	-7.355%
2024-09-23	100.8600	102.9700	100.440000	102.3000	+2.402%	7,490,986	+3.060%
2024-09-20	100.2250	101.0400	98.710000	99.9000	-0.080%	8,555,219	+5.536%
2024-09-19	101.9000	102.0000	98.500000	99.9800	+1.782%	10,336,758	+5.451%
2024-09-18	98.2900	99.1800	97.940000	98.2300	-0.152%	4,950,315	+7.330%
2024-09-17	97.4200	99.4100	97.420000	98.3800	+1.214%	6,038,501	+7.166%
2024-09-16	94.6500	97.3750	93.990000	97.2000	+2.327%	8,803,774	+8.467%
2024-09-13	91.2000	96.3900	91.190000	94.9900	-2.404%	16,286,409	+10.991%
2024-09-12	95.5700	99.1400	95.360000	97.3300	+2.152%	13,764,101	+8.322%
2024-09-11	92.6600	95.7850	91.980000	95.2800	+2.386%	8,519,732	+10.653%
2024-09-10	93.0100	94.7100	92.020000	93.0600	+0.649%	7,120,532	+13.292%
2024-09-09	92.2800	92.9200	90.200000	92.4600	-0.900%	7,231,578	+14.028%
2024-09-06	92.8500	94.8800	92.340000	93.3000	+0.669%	9,117,606	+13.001%
2024-09-05	92.1800	93.0800	90.160000	92.6800	-0.075%	11,997,059	+13.757%
2024-09-04	97.9700	98.7500	91.970000	92.7500	-5.115%	17,035,465	+13.671%
2024-09-03	94.9900	98.3400	94.250000	97.7500	+1.706%	15,330,251	+7.857%
2024-08-30	96.6200	97.1300	93.900000	96.1100	+2.879%	30,896,515	+9.697%
2024-08-29	92.6500	94.8800	91.700000	93.4200	+4.766%	25,916,489	+12.856%
2024-08-28	95.5000	96.0400	88.010000	89.1700	-7.027%	53,075,381	+18.235%
2024-08-27	99.9900	102.0300	95.480000	95.9100	-4.090%	39,826,718	+9.926%
2024-08-26	110.2000	111.6700	95.860000	100.0000	-28.505%	103,159,644	+5.430%
2024-08-23	145.2800	145.2800	138.140000	139.8700	-4.973%	16,615,026	-24.623%
2024-08-22	146.0300	151.1000	145.800000	147.1900	+0.863%	7,316,310	-28.371%
2024-08-21	145.5000	148.1500	143.820000	145.9300	+1.186%	6,470,543	-27.753%
2024-08-20	148.9100	150.1530	143.500000	144.2200	-4.560%	8,452,682	-26.896%

.dark-mode .cM3T1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cM3T1H{ color: #333333; background-color: white; border: 2px solid #333333; }PDDPDD Holdings Inc.stock NASDAQ ADR

PDD
PDD Holdings Inc.
stock NASDAQ ADR