Pdd Holdings Inc (NQ: PDD )

131.24 -0.63 (-0.48%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 131.90 134.68 131.39 131.87 3,589,064 -1.21(-0.91%)
Jul 23, 2024 132.42 134.41 132.10 133.08 3,213,266 -1.16(-0.86%)
Jul 22, 2024 135.88 136.77 133.82 134.24 4,200,988 +1.20(+0.90%)
Jul 19, 2024 131.95 133.29 130.77 133.04 4,888,695 +0.96(+0.73%)
Jul 18, 2024 132.70 134.06 130.25 132.08 5,182,299 +0.26(+0.20%)
Jul 17, 2024 134.72 134.72 130.30 131.82 9,822,392 -4.02(-2.96%)
Jul 16, 2024 137.11 138.98 135.79 135.84 5,365,898 -2.15(-1.56%)
Jul 15, 2024 137.31 139.43 134.40 137.99 8,416,246 -4.43(-3.11%)
Jul 12, 2024 142.02 145.06 141.95 142.42 8,882,968 +3.18(+2.28%)
Jul 11, 2024 140.08 142.10 138.40 139.24 6,367,845 +1.17(+0.85%)
Jul 10, 2024 138.13 139.61 137.40 138.07 3,799,845 +0.35(+0.25%)
Jul 09, 2024 135.00 138.04 134.61 137.72 6,228,852 +3.04(+2.26%)
Jul 08, 2024 135.36 135.61 133.38 134.68 3,992,262 -1.51(-1.11%)
Jul 05, 2024 135.76 136.95 133.17 136.19 5,754,176 -1.15(-0.84%)
Jul 03, 2024 133.62 138.60 133.36 137.34 5,437,778 +3.46(+2.58%)
Jul 02, 2024 132.26 134.11 131.35 133.88 3,975,213 +0.90(+0.68%)
Jul 01, 2024 133.55 133.55 130.05 132.98 4,992,940 +0.03(+0.02%)
Jun 28, 2024 132.15 135.64 131.36 132.95 9,860,313 +1.01(+0.77%)
Jun 27, 2024 135.12 136.35 131.85 131.94 11,354,935 -6.29(-4.55%)
Jun 26, 2024 139.63 140.20 135.60 138.23 13,046,967 -1.77(-1.26%)
Jun 25, 2024 141.45 143.38 139.70 140.00 6,341,685 -1.53(-1.08%)
Jun 24, 2024 142.06 144.96 141.05 141.53 5,500,739 -2.33(-1.62%)
Jun 21, 2024 143.53 144.18 140.36 143.86 12,401,187 -0.28(-0.19%)
Jun 20, 2024 145.35 146.00 142.16 144.14 7,086,156 -0.04(-0.03%)
Jun 18, 2024 147.63 147.94 142.80 144.18 7,287,583 -4.12(-2.78%)
Jun 17, 2024 149.23 150.45 146.50 148.30 5,537,874 -0.68(-0.46%)
Jun 14, 2024 149.35 150.53 147.05 148.98 8,585,169 -2.09(-1.38%)
Jun 13, 2024 151.31 152.90 150.40 151.07 4,998,567 +0.07(+0.05%)
Jun 12, 2024 147.16 151.01 145.40 151.00 7,267,462 +4.07(+2.77%)
Jun 11, 2024 147.62 149.55 146.70 146.93 8,707,558 -1.55(-1.04%)
Jun 10, 2024 143.66 148.91 143.08 148.48 6,549,120 +4.58(+3.18%)
Jun 07, 2024 140.44 144.09 140.31 143.90 4,578,348 +0.07(+0.05%)
Jun 06, 2024 143.00 144.68 141.85 143.83 6,996,468 +1.03(+0.72%)
Jun 05, 2024 145.22 145.28 141.01 142.80 10,818,843 -3.08(-2.11%)
Jun 04, 2024 148.30 148.68 143.93 145.88 5,862,700 -1.04(-0.71%)
Jun 03, 2024 147.94 149.88 144.95 146.92 8,574,152 -2.86(-1.91%)
May 31, 2024 149.00 150.49 148.55 149.78 7,643,968 -2.25(-1.48%)
May 30, 2024 151.21 155.50 150.60 152.03 9,511,068 +0.76(+0.50%)
May 29, 2024 146.49 154.28 145.40 151.27 12,596,145 +1.55(+1.04%)
May 28, 2024 158.92 160.00 148.62 149.72 17,833,400 -7.85(-4.98%)
May 24, 2024 158.89 164.69 157.46 157.57 19,118,804 +3.94(+2.56%)
May 23, 2024 150.00 160.00 149.98 153.63 21,405,528 +6.54(+4.45%)
May 22, 2024 150.26 156.50 144.12 147.09 29,549,732 +1.64(+1.13%)
May 21, 2024 144.68 148.49 144.31 145.45 11,732,789 -1.32(-0.90%)
May 20, 2024 147.65 148.64 145.27 146.77 13,945,385 +0.58(+0.40%)
May 17, 2024 144.76 149.42 143.19 146.19 16,060,833 +2.81(+1.96%)
May 16, 2024 141.75 144.00 140.84 143.38 9,870,930 +2.08(+1.47%)
May 15, 2024 140.68 141.49 137.73 141.30 4,938,486 +2.61(+1.88%)
May 14, 2024 138.51 139.11 136.80 138.69 6,571,920 -1.83(-1.30%)
May 13, 2024 139.41 143.00 137.77 140.52 9,727,302 +4.25(+3.12%)
May 10, 2024 138.81 140.25 136.15 136.27 4,231,150 -0.11(-0.08%)
May 09, 2024 140.90 141.46 136.14 136.38 5,781,949 -2.78(-2.00%)
May 08, 2024 136.18 140.27 135.99 139.16 5,430,861 +1.51(+1.10%)
May 07, 2024 136.12 138.92 135.40 137.65 5,090,731 -0.99(-0.71%)
May 06, 2024 141.65 142.32 137.00 138.64 7,956,903 -1.54(-1.10%)
May 03, 2024 137.54 140.21 136.56 140.18 11,578,586 +2.64(+1.92%)
May 02, 2024 128.97 139.75 128.70 137.54 21,581,832 +13.05(+10.48%)
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.