NASDAQ : PDD
PDD Holdings Inc. — Price history
Consumer Discretionary · Internet Retail · Ireland
Last price 78.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 111.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PDD Holdings Inc. (PDD) closed at 82.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.94 | 83.15 | 80.82 | 82.3 | 5,332,560 | +4.69% |
| 2026-10-30 | 80 | 81 | 78.5 | 78.61 | 5,484,398 | -0.85% |
| 2026-10-29 | 77.835 | 79.867 | 77.835 | 79.28 | 5,099,481 | +2.34% |
| 2026-10-28 | 78.32 | 78.499 | 76.68 | 77.465 | 6,196,096 | -1.19% |
| 2026-10-27 | 78.08 | 78.44 | 77.53 | 78.4 | 3,020,272 | +0.35% |
| 2026-10-26 | 78.82 | 79.33 | 77.45 | 78.13 | 3,699,652 | -1.15% |
| 2026-10-23 | 79.14 | 80.17 | 78.68 | 79.04 | 2,821,664 | -0.16% |
| 2026-10-22 | 77.23 | 79.91 | 77.23 | 79.17 | 5,727,208 | +0.57% |
| 2026-10-21 | 80.62 | 80.74 | 78.06 | 78.72 | 6,569,007 | -3.56% |
| 2026-10-20 | 81.5 | 81.72 | 80.51 | 81.63 | 4,910,699 | +0.29% |
| 2026-10-19 | 81.33 | 81.59 | 80.66 | 81.39 | 3,793,253 | +0.52% |
| 2026-10-16 | 82.87 | 82.88 | 80.66 | 80.97 | 4,663,037 | -1.76% |
| 2026-10-15 | 80.8 | 82.844 | 80.21 | 82.42 | 5,820,595 | +1.19% |
| 2026-10-14 | 82.22 | 82.62 | 80.725 | 81.45 | 6,261,266 | -0.62% |
| 2026-10-13 | 80.965 | 83.88 | 80.88 | 81.96 | 9,124,833 | +1.29% |
| 2026-10-12 | 81.41 | 81.57 | 80.38 | 80.92 | 4,189,397 | -0.53% |
| 2026-10-09 | 79.3 | 81.58 | 79.19 | 81.35 | 7,164,383 | +3.95% |
| 2026-10-08 | 77.86 | 78.94 | 77.74 | 78.26 | 5,030,711 | -0.31% |
| 2026-10-07 | 78.26 | 78.65 | 77.235 | 78.5 | 4,334,740 | +0.13% |
| 2026-10-06 | 77.73 | 78.42 | 76.73 | 78.4 | 4,321,119 | +0.64% |
| 2026-10-05 | 75.73 | 78.1 | 75.55 | 77.9 | 5,279,010 | +3.34% |
| 2026-10-02 | 76.3 | 76.3 | 74.72 | 75.38 | 6,771,517 | -1.46% |
| 2026-10-01 | 78.34 | 78.74 | 76.31 | 76.5 | 5,035,718 | -1.85% |
| 2026-09-30 | 77.65 | 78.225 | 77.29 | 77.94 | 6,191,074 | +0.57% |
| 2026-09-29 | 78.49 | 78.56 | 77.02 | 77.5 | 4,749,833 | -1.26% |
| 2026-09-28 | 77.5 | 78.935 | 77.41 | 78.49 | 4,024,533 | +1.19% |
| 2026-09-25 | 78.2 | 78.8 | 77.355 | 77.57 | 4,126,822 | -0.81% |
| 2026-09-24 | 78.9 | 79.22 | 77.79 | 78.2 | 4,047,652 | -1.26% |
| 2026-09-23 | 79.4 | 79.52 | 78.7 | 79.2 | 5,316,874 | -1.43% |
| 2026-09-22 | 80 | 80.762 | 79.27 | 80.35 | 7,292,670 | +1.33% |
| 2026-09-21 | 79.84 | 79.87 | 78.2 | 79.295 | 6,500,893 | +0.50% |
| 2026-09-18 | 77.975 | 79.685 | 77.81 | 78.9 | 8,199,033 | +1.51% |
| 2026-09-17 | 79.57 | 79.6 | 77.67 | 77.73 | 6,045,584 | -1.31% |
| 2026-09-16 | 78.01 | 79.035 | 77.4 | 78.76 | 6,583,238 | +0.87% |
| 2026-09-15 | 79.16 | 79.16 | 77.84 | 78.08 | 10,228,018 | -1.64% |
| 2026-09-14 | 77.685 | 80.385 | 77.34 | 79.38 | 6,383,025 | +2.02% |
| 2026-09-11 | 78.32 | 78.32 | 77.245 | 77.81 | 7,066,179 | -0.04% |
| 2026-09-10 | 78.36 | 78.46 | 77.44 | 77.84 | 7,804,852 | -0.98% |
| 2026-09-09 | 79.165 | 79.255 | 78.565 | 78.61 | 6,097,195 | -1.43% |
| 2026-09-08 | 81.15 | 81.385 | 79.28 | 79.75 | 10,693,736 | -2.99% |
| 2026-09-04 | 82.46 | 82.6 | 81.41 | 82.21 | 4,658,010 | +0.71% |
| 2026-09-03 | 82.375 | 82.5 | 81.27 | 81.63 | 6,224,107 | -0.75% |
| 2026-09-02 | 82.54 | 83.415 | 82.115 | 82.25 | 5,072,487 | -1.11% |
| 2026-09-01 | 83.205 | 84.12 | 82.45 | 83.17 | 5,984,397 | -0.99% |
| 2026-08-31 | 85.2 | 85.2 | 83.68 | 84 | 12,555,029 | -1.97% |
| 2026-08-28 | 85.21 | 86.45 | 84.69 | 85.69 | 6,273,990 | +1.18% |
| 2026-08-27 | 86.48 | 86.48 | 83.72 | 84.69 | 8,343,897 | -2.36% |
| 2026-08-26 | 87.825 | 88.09 | 85.89 | 86.74 | 5,261,178 | -1.15% |
| 2026-08-25 | 86.65 | 88.32 | 85.7 | 87.75 | 5,889,283 | +0.78% |
| 2026-08-24 | 90.945 | 91.9 | 86.19 | 87.07 | 13,626,864 | -1.48% |
| 2026-08-21 | 90.03 | 90.14 | 87.812 | 88.38 | 6,897,133 | -1.27% |
| 2026-08-20 | 89.19 | 89.78 | 87.655 | 89.52 | 5,441,344 | -0.75% |
| 2026-08-19 | 88.435 | 90.275 | 87.88 | 90.2 | 6,276,943 | +3.36% |
| 2026-08-18 | 87.26 | 87.61 | 86.31 | 87.27 | 5,317,417 | +0.38% |
| 2026-08-17 | 86.635 | 87.48 | 85.15 | 86.94 | 6,850,617 | +2.54% |
| 2026-08-14 | 84.27 | 84.9 | 83.65 | 84.79 | 4,733,143 | +0.74% |
| 2026-08-13 | 88.31 | 88.715 | 84.07 | 84.17 | 8,746,832 | -5.46% |
| 2026-08-12 | 89.775 | 90.015 | 87.88 | 89.035 | 6,960,836 | -1.62% |
| 2026-08-11 | 91.52 | 91.62 | 90.1 | 90.5 | 4,260,493 | -2.69% |
| 2026-08-10 | 91.595 | 93.19 | 91.21 | 93 | 5,025,394 | +1.35% |
| 2026-08-07 | 90.985 | 92.16 | 90.535 | 91.76 | 3,747,908 | +1.00% |
| 2026-08-06 | 90.1 | 90.93 | 89.425 | 90.85 | 3,970,302 | -0.10% |
| 2026-08-05 | 91.84 | 92.15 | 90.573 | 90.94 | 5,167,763 | -0.10% |
| 2026-08-04 | 89.435 | 91.28 | 89.2 | 91.03 | 6,318,732 | +0.98% |
| 2026-08-03 | 90 | 90.5 | 89.15 | 90.15 | 6,429,547 | +1.80% |
| 2026-07-31 | 87.625 | 88.665 | 86.63 | 88.56 | 4,262,935 | +1.28% |
| 2026-07-30 | 86.535 | 87.53 | 85.75 | 87.44 | 5,900,132 | -1.00% |
| 2026-07-29 | 85.6 | 89.71 | 85.31 | 88.32 | 11,710,561 | +3.05% |
| 2026-07-28 | 85 | 86.337 | 84.99 | 85.71 | 4,122,137 | +1.01% |
| 2026-07-27 | 84.2 | 85.75 | 83.23 | 84.85 | 6,170,235 | +2.65% |
| 2026-07-24 | 83.06 | 83.1 | 82.06 | 82.66 | 4,950,022 | -0.77% |
| 2026-07-23 | 83.25 | 83.89 | 82.06 | 83.3 | 4,537,513 | -0.35% |
| 2026-07-22 | 84.13 | 84.66 | 83.03 | 83.59 | 4,356,323 | -1.46% |
| 2026-07-21 | 85.97 | 86.3 | 84.56 | 84.83 | 4,735,921 | -1.42% |
| 2026-07-20 | 84.955 | 86.828 | 84.4 | 86.05 | 6,244,263 | +2.27% |
| 2026-07-17 | 84.33 | 84.75 | 83.5 | 84.14 | 10,516,766 | -2.93% |
| 2026-07-16 | 86.68 | 87.76 | 86.38 | 86.68 | 8,323,363 | +1.10% |
| 2026-07-15 | 84.69 | 87.28 | 84.67 | 85.74 | 7,095,171 | +2.18% |
| 2026-07-14 | 84.5 | 85.38 | 83.72 | 83.91 | 8,887,232 | -0.77% |
| 2026-07-13 | 84.9 | 85.19 | 84.31 | 84.56 | 8,048,731 | -0.67% |
| 2026-07-10 | 86.36 | 87.53 | 85.08 | 85.13 | 4,294,420 | -0.87% |
| 2026-07-09 | 83.58 | 85.99 | 83.272 | 85.88 | 4,625,848 | +1.35% |
| 2026-07-08 | 83.97 | 85.28 | 83.58 | 84.74 | 8,246,579 | +2.68% |
| 2026-07-07 | 83.025 | 83.87 | 82.125 | 82.53 | 5,984,846 | -1.44% |
| 2026-07-06 | 82.45 | 85 | 82.17 | 83.74 | 8,328,818 | +1.64% |
| 2026-07-02 | 81.185 | 83.34 | 80.8 | 82.39 | 8,494,733 | -0.16% |
| 2026-07-01 | 76.65 | 82.89 | 76.63 | 82.52 | 10,212,527 | +8.18% |
| 2026-06-30 | 75.975 | 77.72 | 75.95 | 76.28 | 5,659,287 | -0.34% |
| 2026-06-29 | 77.74 | 77.875 | 75.5 | 76.54 | 6,733,670 | -0.01% |
| 2026-06-26 | 72.04 | 76.71 | 71.94 | 76.55 | 11,322,309 | +4.43% |
| 2026-06-25 | 74.935 | 75.655 | 73.25 | 73.3 | 15,677,431 | -3.22% |
| 2026-06-24 | 75.67 | 76.82 | 75.42 | 75.74 | 7,943,807 | -1.07% |
| 2026-06-23 | 76.95 | 77.5 | 75.7 | 76.56 | 9,089,157 | -1.98% |
| 2026-06-22 | 78.57 | 79.5 | 77.79 | 78.11 | 8,468,317 | -1.82% |
| 2026-06-18 | 79.31 | 79.8 | 78.51 | 79.56 | 11,026,060 | -0.38% |
| 2026-06-17 | 81.069 | 82.11 | 79.6 | 79.86 | 5,454,616 | -2.12% |
| 2026-06-16 | 82.2 | 82.34 | 80.82 | 81.59 | 7,925,586 | -2.35% |
| 2026-06-15 | 81.56 | 84.44 | 81.41 | 83.55 | 7,589,382 | +2.44% |
| 2026-06-12 | 81.86 | 82.28 | 80.43 | 81.56 | 6,126,232 | +0.32% |
| 2026-06-11 | 80.42 | 81.47 | 78.87 | 81.3 | 10,188,493 | -0.64% |
| 2026-06-10 | 81.75 | 82.69 | 81 | 81.82 | 5,680,422 | -0.13% |
| 2026-06-09 | 83.16 | 83.34 | 81.6 | 81.93 | 7,162,223 | -0.84% |
| 2026-06-08 | 84.75 | 85.02 | 82.14 | 82.62 | 9,416,583 | -2.88% |
| 2026-06-05 | 85.17 | 86.6 | 84.97 | 85.07 | 7,418,528 | -0.94% |
| 2026-06-04 | 85.58 | 87.16 | 84.77 | 85.88 | 7,072,147 | +0.56% |
| 2026-06-03 | 87.4 | 87.4 | 84.8 | 85.4 | 10,755,939 | -3.15% |
| 2026-06-02 | 89.805 | 90.09 | 87.83 | 88.18 | 8,915,937 | +1.08% |
| 2026-06-01 | 83.83 | 88.24 | 83.2 | 87.24 | 14,075,801 | +3.32% |
| 2026-05-29 | 83.025 | 85.82 | 82.2 | 84.44 | 35,211,261 | +1.70% |
| 2026-05-28 | 84.3 | 84.48 | 81.56 | 83.03 | 27,541,548 | -4.13% |
| 2026-05-27 | 88.69 | 88.69 | 83.61 | 86.61 | 40,364,439 | -10.38% |
| 2026-05-26 | 95 | 97.97 | 94.5 | 96.64 | 9,274,295 | +2.24% |
| 2026-05-22 | 93.01 | 95.148 | 92.57 | 94.52 | 12,629,708 | -3.34% |
| 2026-05-21 | 96.57 | 97.9 | 95.7 | 97.79 | 5,838,925 | -0.37% |
| 2026-05-20 | 97.14 | 98.4 | 96.723 | 98.15 | 5,409,466 | +0.83% |
| 2026-05-19 | 95.055 | 97.55 | 94.97 | 97.34 | 6,233,218 | +2.50% |
| 2026-05-18 | 95.83 | 95.875 | 94.13 | 94.97 | 5,649,001 | -0.90% |
| 2026-05-15 | 95.25 | 95.92 | 93.81 | 95.83 | 6,983,671 | +0.26% |
| 2026-05-14 | 97.805 | 98.91 | 95.41 | 95.58 | 7,610,601 | -4.04% |
| 2026-05-13 | 95.75 | 101.13 | 95.6 | 99.6 | 10,704,517 | +4.04% |