PDD Holdings Inc (PDD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 94.39 | -3.06 | -3.14 | 96.8 | 96.85 | 94.25 | 15360935 |
| 1735342500 | 97.45 | -1.42 | -1.44 | 98.02 | 98.075 | 96.45 | 5816807 |
| 1735256100 | 98.87 | -0.85 | -0.85 | 99.62 | 99.92 | 98.6 | 4168009 |
| 1735077840 | 99.72 | -0.86 | -0.86 | 100.69 | 100.715 | 99.46 | 3013803 |
| 1734996900 | 100.58 | 1.07 | 1.08 | 99.68 | 100.69 | 99.02 | 5091348 |
| 1734737700 | 99.51 | -1.49 | -1.48 | 98.445 | 100.3 | 97.36 | 12092061 |
| 1734651300 | 101 | -0.35 | -0.35 | 101.65 | 102.215 | 100.13 | 10894520 |
| 1734564900 | 101.35 | -1.07 | -1.04 | 101.19 | 103.5601 | 101.105 | 7197910 |
| 1734478500 | 102.42 | 2.81 | 2.82 | 100.07 | 103.08 | 99.9 | 16348801 |
| 1734392100 | 99.61 | -2.66 | -2.60 | 100.77 | 101.32 | 99.6 | 8268520 |
| 1734132900 | 102.27 | -2.39 | -2.28 | 101.16 | 102.855 | 100.23 | 8372671 |
| 1734046500 | 104.66 | 1.24 | 1.20 | 103.57 | 105.005 | 103.1 | 8525260 |
| 1733960100 | 103.42 | -1.07 | -1.02 | 101.49 | 103.81 | 99.2 | 11596614 |
| 1733873700 | 104.49 | -5.84 | -5.29 | 105.55 | 108.4 | 104.165 | 11597594 |
| 1733787300 | 110.33 | 10.44 | 10.45 | 108.64 | 113.92 | 107.33 | 25035576 |
| 1733528100 | 99.89 | 0.89 | 0.90 | 100.35 | 100.74 | 99.5 | 7194762 |
| 1733441700 | 99 | 0.29 | 0.29 | 98.06 | 99.73 | 97.07 | 9338592 |
| 1733355300 | 98.71 | 0.26 | 0.26 | 98.01 | 98.78 | 96.64 | 10363056 |
| 1733268900 | 98.45 | -0.53 | -0.54 | 99.9 | 100.09 | 98.12 | 9743379 |
| 1733182500 | 98.98 | 2.42 | 2.51 | 96.84 | 99.17 | 96.515 | 10647196 |
| 1732917840 | 96.56 | -2.24 | -2.27 | 98.12 | 98.48 | 95.86 | 9806538 |
| 1732750500 | 98.8 | -0.51 | -0.51 | 101.9 | 101.9 | 98.78 | 9334474 |
| 1732664100 | 99.31 | -1.38 | -1.37 | 101.2 | 101.324 | 98.85 | 7417586 |
| 1732577700 | 100.69 | 0.62 | 0.62 | 99.07 | 100.75 | 97.21 | 10842537 |
| 1732318500 | 100.07 | -4.02 | -3.86 | 102.255 | 102.9889 | 98.2601 | 21860418 |
| 1732232100 | 104.09 | -12.4 | -10.64 | 104.43 | 110.144 | 103.95 | 34052574 |
| 1732145700 | 116.49 | -1.19 | -1.01 | 117.5 | 117.62 | 113.47 | 13256465 |
| 1732059300 | 117.68 | 0.37 | 0.32 | 116.54 | 118.08 | 116.05 | 7460779 |
| 1731972900 | 117.31 | 3.31 | 2.90 | 116.47 | 118.03 | 114.48 | 9320485 |
| 1731713700 | 114 | 1.67 | 1.49 | 114.445 | 114.66 | 112.7 | 8865945 |
| 1731627300 | 112.33 | -1.08 | -0.95 | 111.22 | 112.7575 | 110.01 | 7339452 |
| 1731540900 | 113.41 | -0.39 | -0.34 | 114.83 | 115.941 | 112.2975 | 4711985 |
| 1731454500 | 113.8 | -3.35 | -2.86 | 114.18 | 114.44 | 111.46 | 9330168 |
| 1731368100 | 117.15 | -0.66 | -0.56 | 118.09 | 118.17 | 115.22 | 9286019 |
| 1731108900 | 117.81 | -8.06 | -6.40 | 121.7 | 121.88 | 116.5 | 15220972 |
| 1731022500 | 125.87 | 5.3 | 4.40 | 125.16 | 127.27 | 123.5 | 10060258 |
| 1730936100 | 120.57 | -1.58 | -1.29 | 116.75 | 122.13 | 116.05 | 9268238 |
| 1730849700 | 122.15 | -0.17 | -0.14 | 124.64 | 125.5 | 121.32 | 5969318 |
| 1730763300 | 122.32 | 1.76 | 1.46 | 121 | 123.29 | 120.06 | 5294111 |
| 1730500500 | 120.56 | -0.03 | -0.02 | 120 | 121.8 | 119.72 | 3697928 |
| 1730414100 | 120.59 | -0.28 | -0.23 | 119.27 | 121.17 | 117.8 | 7352896 |
| 1730327700 | 120.87 | -4.38 | -3.50 | 122.11 | 122.79 | 119.45 | 9634162 |
| 1730241300 | 125.25 | -0.54 | -0.43 | 126.7 | 127.36 | 124.52 | 4789438 |
| 1730154900 | 125.79 | 3.32 | 2.71 | 123.8 | 127.19 | 123.19 | 7279354 |
| 1729895700 | 122.47 | 1.09 | 0.90 | 122.75 | 124.05 | 121.10902 | 6724441 |
| 1729809300 | 121.38 | -0.96 | -0.78 | 122.36 | 122.69 | 120.91 | 5034280 |
| 1729722900 | 122.34 | -6.17 | -4.80 | 129.29499 | 129.41999 | 121.41 | 11906209 |
| 1729636500 | 128.51 | 3.65 | 2.92 | 128.22 | 135.26 | 127.03 | 16054070 |
| 1729550100 | 124.86 | 0.24 | 0.19 | 122.705 | 126.42 | 122.52 | 5675083 |
| 1729290900 | 124.62 | 0.99 | 0.80 | 128.15 | 128.59889 | 123.96 | 11888387 |
| 1729204500 | 123.63 | -3.77 | -2.96 | 124.89 | 124.89 | 122.32 | 10184759 |
| 1729118100 | 127.4 | -0.81 | -0.63 | 129.18 | 129.19 | 126.805 | 8531767 |
| 1729031700 | 128.21 | -7.82 | -5.75 | 131.06 | 132.29 | 127.43 | 18448778 |
| 1728945300 | 136.03 | -8.73 | -6.03 | 140.54 | 142.27 | 134.99 | 17557561 |
| 1728686100 | 144.76 | 3.18 | 2.25 | 139.26 | 145.3681 | 138.38999 | 8979156 |
| 1728599700 | 141.58 | 0.11 | 0.08 | 142.19999 | 143.03 | 138.1 | 9962817 |
| 1728513300 | 141.47 | -3.39 | -2.34 | 139.97999 | 143.3 | 139.8 | 14070100 |
| 1728426900 | 144.86 | -8.23 | -5.38 | 144.09 | 145.71 | 140.27 | 25052921 |
| 1728340500 | 153.09 | -1.18 | -0.76 | 154.47999 | 155.375 | 148.24 | 23787040 |
| 1728081300 | 154.27 | 1.65 | 1.08 | 153.47999 | 155.66999 | 150.68 | 21065217 |
| 1727994900 | 152.62 | -0.09 | -0.06 | 147 | 154.21 | 146.9 | 18751380 |
| 1727908500 | 152.71 | 7.07 | 4.85 | 153.57 | 155 | 147.53 | 35933562 |
| 1727822100 | 145.63999 | 10.83 | 8.03 | 134.19 | 145.99 | 133.71 | 24287723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
