Australia markets closed

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.66-3.44 (-2.86%)
At close: 04:00PM EDT
117.86 +1.20 (+1.03%)
Pre-market: 07:38AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024116.21118.23115.43116.66116.668,365,800
26 Mar 2024115.71120.19113.84120.10120.109,556,000
25 Mar 2024123.50124.06118.53119.87119.8712,844,900
22 Mar 2024122.00127.57120.25122.99122.9912,427,800
21 Mar 2024129.90131.90121.37122.30122.3019,340,900
20 Mar 2024147.09148.30127.64132.17132.1745,616,100
19 Mar 2024128.20128.50124.26127.68127.6810,253,000
18 Mar 2024126.00130.78126.00128.71128.7110,711,300
15 Mar 2024124.73125.40122.38123.74123.7410,534,100
14 Mar 2024123.24123.72119.64123.20123.208,818,600
13 Mar 2024122.24127.85121.64122.36122.3612,512,700
12 Mar 2024115.09119.10115.00118.16118.1610,782,800
11 Mar 2024114.21115.65111.68111.89111.8911,018,000
08 Mar 2024115.97116.06108.87110.34110.3415,199,500
07 Mar 2024115.79118.09115.09117.14117.146,558,100
06 Mar 2024122.50122.87116.37116.64116.6411,791,400
05 Mar 2024122.05122.67119.01121.33121.335,291,800
04 Mar 2024126.85126.90121.13122.12122.126,386,900
01 Mar 2024126.90129.08126.35126.85126.854,479,100
29 Feb 2024126.65128.80124.10124.54124.544,677,900
28 Feb 2024126.50127.86124.83125.01125.013,994,900
27 Feb 2024127.55130.79126.20128.33128.336,109,300
26 Feb 2024123.18126.62121.25126.48126.488,113,700
23 Feb 2024133.10133.90124.18127.69127.6910,267,200
22 Feb 2024131.93133.16130.66131.63131.634,591,200
21 Feb 2024132.89135.07129.00129.76129.766,377,800
20 Feb 2024135.00135.00129.12131.30131.307,554,500
16 Feb 2024138.20139.06135.24135.26135.266,117,200
15 Feb 2024133.00135.53133.00135.32135.325,396,400
14 Feb 2024130.74132.44130.74132.01132.014,128,600
13 Feb 2024129.63131.70128.15129.04129.045,210,600
12 Feb 2024129.09133.94128.68131.57131.577,764,600
09 Feb 2024127.50127.86125.48127.48127.483,111,000
08 Feb 2024128.99129.08126.51126.66126.663,693,600
07 Feb 2024124.07129.94122.39128.78128.788,481,800
06 Feb 2024126.10126.67123.39125.78125.789,763,700
05 Feb 2024121.80122.20120.20121.14121.1411,136,900
02 Feb 2024122.63125.12122.25124.59124.597,928,600
01 Feb 2024127.22129.16126.00126.59126.595,279,000
31 Jan 2024124.22129.67123.54126.87126.878,612,300
30 Jan 2024125.05128.46124.43125.28125.2816,423,000
29 Jan 2024137.08137.11128.39130.15130.1525,851,200
26 Jan 2024141.60143.72140.58141.77141.774,554,000
25 Jan 2024145.78145.91143.55144.43144.434,149,400
24 Jan 2024145.04147.34142.66144.50144.508,376,800
23 Jan 2024145.00145.33139.53140.90140.907,921,500
22 Jan 2024138.75142.59138.55141.37141.377,695,700
19 Jan 2024140.64144.33140.45143.64143.647,706,400
18 Jan 2024144.25145.34140.50142.06142.065,560,800
17 Jan 2024137.33142.24136.00142.15142.159,732,500
16 Jan 2024145.78146.35142.37143.16143.169,102,000
12 Jan 2024150.83152.65148.38148.63148.635,126,300
11 Jan 2024151.90152.99149.83151.33151.336,262,600
10 Jan 2024150.00151.57148.66149.19149.194,708,900
09 Jan 2024144.99151.58144.92150.48150.486,718,400
08 Jan 2024144.01147.98143.28147.55147.556,195,500
05 Jan 2024147.28148.94145.81146.53146.534,394,600
04 Jan 2024148.41150.19147.47147.74147.744,435,900
03 Jan 2024143.78150.37143.62148.95148.957,504,100
02 Jan 2024143.88145.69141.90145.64145.648,211,900
29 Dec 2023145.20147.15144.60146.31146.313,685,600
28 Dec 2023146.00147.66144.66145.35145.353,919,400
27 Dec 2023146.09146.51142.52144.45144.454,571,300
26 Dec 2023146.78146.82144.42145.22145.223,299,200
22 Dec 2023140.99144.80139.68144.48144.487,564,700
21 Dec 2023147.41148.37144.55146.72146.725,523,600
20 Dec 2023147.76148.95146.41146.43146.435,770,700
19 Dec 2023148.00150.66147.15150.09150.096,077,800
18 Dec 2023147.25149.01146.19148.41148.414,944,100
15 Dec 2023147.27149.63146.22148.35148.359,520,600
14 Dec 2023146.21149.18146.10146.41146.419,517,200
13 Dec 2023145.69147.60145.27146.41146.418,066,400
12 Dec 2023143.20147.24142.46147.18147.188,315,900
11 Dec 2023138.73143.88137.31143.01143.0110,428,700
08 Dec 2023138.50139.26136.22138.96138.9611,904,400
07 Dec 2023141.99142.55139.06140.29140.296,884,400
06 Dec 2023143.87145.43141.69141.99141.996,212,900
05 Dec 2023138.66143.53138.12143.46143.467,183,700
04 Dec 2023141.35143.39139.95142.83142.839,532,700
01 Dec 2023143.32146.30142.44145.27145.2711,558,400
30 Nov 2023142.44147.65139.81147.44147.4413,142,300
29 Nov 2023138.72144.87138.64141.73141.7314,315,800
28 Nov 2023135.25139.93133.10139.00139.0029,597,100
27 Nov 2023118.70118.88115.83117.72117.7216,882,500
24 Nov 2023117.90120.31117.22118.70118.705,327,200
22 Nov 2023118.64119.01116.01117.44117.445,513,600
21 Nov 2023116.61119.03115.40117.34117.345,435,700
20 Nov 2023115.99120.26115.65118.78118.7811,224,400
17 Nov 2023112.83115.21112.65115.15115.156,476,100
16 Nov 2023110.81113.96109.00113.05113.055,822,400
15 Nov 2023115.06117.05113.57114.42114.428,663,100
14 Nov 2023109.84111.47107.05111.00111.006,419,700
13 Nov 2023110.94111.26107.33109.23109.234,139,800
10 Nov 2023108.18109.49107.08109.04109.043,127,100
09 Nov 2023110.56110.88107.61108.33108.333,866,300
08 Nov 2023107.73110.60107.21109.65109.654,103,800
07 Nov 2023106.60110.33104.82109.37109.375,661,000
06 Nov 2023108.10109.46106.33107.13107.135,803,900
03 Nov 2023103.50108.26103.00106.42106.427,644,700
02 Nov 2023103.77103.7798.08101.31101.318,313,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...