PDD Inc. (PDD)
94.18
-0.60 (-0.63%)
At close: Apr 15, 2025, 3:59 PM
92.65
-1.62%
Pre-market: Apr 16, 2025, 06:16 AM EDT
PDD Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 95.00 | 95.00 | 96.54 | 96.54 | 93.69 | 93.69 | 94.07 | 94.07 | -0.75% | 9,479,001 |
| Apr 14, 2025 | 93.37 | 93.37 | 99.10 | 99.10 | 93.37 | 93.37 | 94.78 | 94.78 | 4.73% | 20,237,500 |
| Apr 11, 2025 | 89.45 | 89.45 | 91.98 | 91.98 | 87.97 | 87.97 | 90.50 | 90.50 | 2.43% | 21,119,900 |
| Apr 10, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 87.11 | 87.11 | 88.35 | 88.35 | -6.16% | 22,545,100 |
| Apr 9, 2025 | 90.26 | 90.26 | 95.55 | 95.55 | 88.37 | 88.37 | 94.15 | 94.15 | 0.18% | 36,707,700 |
| Apr 8, 2025 | 101.48 | 101.48 | 101.54 | 101.54 | 91.91 | 91.91 | 93.98 | 93.98 | -6.03% | 22,995,900 |
| Apr 7, 2025 | 98.55 | 98.55 | 106.80 | 106.80 | 96.42 | 96.42 | 100.01 | 100.01 | -4.03% | 21,567,637 |
| Apr 4, 2025 | 105.00 | 105.00 | 105.99 | 105.99 | 99.20 | 99.20 | 104.21 | 104.21 | -8.32% | 25,239,700 |
| Apr 3, 2025 | 111.99 | 111.99 | 115.05 | 115.05 | 111.29 | 111.29 | 113.67 | 113.67 | -4.54% | 11,753,048 |
| Apr 2, 2025 | 121.83 | 121.83 | 122.00 | 122.00 | 117.44 | 117.44 | 119.07 | 119.07 | -2.55% | 8,661,403 |
| Apr 1, 2025 | 119.23 | 119.23 | 125.40 | 125.40 | 119.18 | 119.18 | 122.19 | 122.19 | 3.24% | 7,069,300 |
| Mar 31, 2025 | 118.84 | 118.84 | 119.28 | 119.28 | 117.29 | 117.29 | 118.35 | 118.35 | -1.74% | 6,751,900 |
| Mar 28, 2025 | 122.28 | 122.28 | 122.40 | 122.40 | 119.03 | 119.03 | 120.45 | 120.45 | -3.14% | 6,961,724 |
| Mar 27, 2025 | 122.00 | 122.00 | 124.99 | 124.99 | 121.25 | 121.25 | 124.36 | 124.36 | 1.54% | 6,137,900 |
| Mar 26, 2025 | 125.26 | 125.26 | 125.40 | 125.40 | 120.40 | 120.40 | 122.47 | 122.47 | -2.22% | 8,303,300 |
| Mar 25, 2025 | 126.79 | 126.79 | 128.60 | 128.60 | 124.78 | 124.78 | 125.25 | 125.25 | -2.24% | 7,827,945 |
| Mar 24, 2025 | 128.49 | 128.49 | 129.35 | 129.35 | 125.81 | 125.81 | 128.12 | 128.12 | 1.17% | 6,679,408 |
| Mar 21, 2025 | 127.47 | 127.47 | 127.83 | 127.83 | 123.27 | 123.27 | 126.64 | 126.64 | -3.27% | 13,463,643 |
| Mar 20, 2025 | 122.62 | 122.62 | 131.52 | 131.52 | 119.10 | 119.10 | 130.92 | 130.92 | 3.97% | 33,353,946 |
| Mar 19, 2025 | 129.22 | 129.22 | 129.36 | 129.36 | 123.16 | 123.16 | 125.92 | 125.92 | -0.69% | 13,343,538 |
| Mar 18, 2025 | 128.00 | 128.00 | 128.92 | 128.92 | 125.88 | 125.88 | 126.79 | 126.79 | -1.64% | 8,165,811 |
| Mar 17, 2025 | 123.00 | 123.00 | 130.01 | 130.01 | 122.87 | 122.87 | 128.90 | 128.90 | 5.19% | 10,578,100 |
| Mar 14, 2025 | 123.30 | 123.30 | 123.84 | 123.84 | 121.90 | 121.90 | 122.54 | 122.54 | 3.18% | 7,174,515 |
| Mar 13, 2025 | 117.14 | 117.14 | 120.22 | 120.22 | 116.98 | 116.98 | 118.76 | 118.76 | 0.76% | 5,684,300 |
| Mar 12, 2025 | 117.77 | 117.77 | 119.43 | 119.43 | 117.01 | 117.01 | 117.86 | 117.86 | -0.10% | 5,638,500 |
| Mar 11, 2025 | 117.59 | 117.59 | 118.66 | 118.66 | 115.09 | 115.09 | 117.98 | 117.98 | 2.03% | 6,494,226 |
| Mar 10, 2025 | 118.06 | 118.06 | 118.19 | 118.19 | 113.34 | 113.34 | 115.63 | 115.63 | -3.58% | 7,750,100 |
| Mar 7, 2025 | 120.22 | 120.22 | 122.98 | 122.98 | 118.50 | 118.50 | 119.92 | 119.92 | 0.08% | 5,717,000 |
| Mar 6, 2025 | 121.98 | 121.98 | 124.39 | 124.39 | 118.88 | 118.88 | 119.82 | 119.82 | -0.32% | 7,148,308 |
| Mar 5, 2025 | 117.56 | 117.56 | 121.40 | 121.40 | 116.60 | 116.60 | 120.21 | 120.21 | 6.00% | 8,997,300 |
| Mar 4, 2025 | 112.00 | 112.00 | 114.04 | 114.04 | 110.04 | 110.04 | 113.41 | 113.41 | 0.72% | 6,554,800 |
| Mar 3, 2025 | 113.59 | 113.59 | 115.96 | 115.96 | 112.04 | 112.04 | 112.60 | 112.60 | -0.96% | 5,970,800 |
| Feb 28, 2025 | 113.37 | 113.37 | 115.56 | 115.56 | 112.00 | 112.00 | 113.69 | 113.69 | -4.20% | 10,443,138 |
| Feb 27, 2025 | 119.52 | 119.52 | 121.74 | 121.74 | 116.81 | 116.81 | 118.68 | 118.68 | -0.91% | 7,667,745 |
| Feb 26, 2025 | 124.70 | 124.70 | 125.30 | 125.30 | 119.71 | 119.71 | 119.77 | 119.77 | 0.50% | 8,827,107 |
| Feb 25, 2025 | 120.58 | 120.58 | 121.70 | 121.70 | 117.84 | 117.84 | 119.17 | 119.17 | -0.50% | 8,816,100 |
| Feb 24, 2025 | 125.16 | 125.16 | 125.29 | 125.29 | 118.37 | 118.37 | 119.77 | 119.77 | -8.81% | 19,582,800 |
| Feb 21, 2025 | 128.44 | 128.44 | 133.33 | 133.33 | 127.82 | 127.82 | 131.34 | 131.34 | 5.57% | 16,819,200 |
| Feb 20, 2025 | 128.06 | 128.06 | 130.74 | 130.74 | 123.48 | 123.48 | 124.41 | 124.41 | -0.02% | 10,728,231 |
| Feb 19, 2025 | 128.57 | 128.57 | 128.71 | 128.71 | 122.91 | 122.91 | 124.43 | 124.43 | -3.14% | 8,323,145 |
| Feb 18, 2025 | 126.82 | 126.82 | 130.77 | 130.77 | 125.41 | 125.41 | 128.46 | 128.46 | 3.46% | 13,892,500 |
| Feb 14, 2025 | 125.23 | 125.23 | 126.75 | 126.75 | 122.40 | 122.40 | 124.16 | 124.16 | 2.16% | 11,819,200 |
| Feb 13, 2025 | 117.69 | 117.69 | 121.93 | 121.93 | 117.21 | 117.21 | 121.54 | 121.54 | 2.28% | 8,004,400 |
| Feb 12, 2025 | 118.02 | 118.02 | 119.35 | 119.35 | 117.12 | 117.12 | 118.83 | 118.83 | 1.15% | 6,600,020 |
| Feb 11, 2025 | 113.18 | 113.18 | 119.50 | 119.50 | 112.30 | 112.30 | 117.48 | 117.48 | 0.98% | 7,975,412 |
| Feb 10, 2025 | 117.64 | 117.64 | 119.03 | 119.03 | 114.80 | 114.80 | 116.34 | 116.34 | 1.81% | 8,170,225 |
| Feb 7, 2025 | 114.17 | 114.17 | 115.98 | 115.98 | 111.33 | 111.33 | 114.27 | 114.27 | 1.38% | 9,575,923 |
| Feb 6, 2025 | 111.75 | 111.75 | 112.92 | 112.92 | 110.50 | 110.50 | 112.72 | 112.72 | 2.34% | 5,628,700 |
| Feb 5, 2025 | 108.99 | 108.99 | 112.53 | 112.53 | 108.83 | 108.83 | 110.14 | 110.14 | -3.43% | 10,949,892 |
| Feb 4, 2025 | 107.93 | 107.93 | 115.20 | 115.20 | 107.84 | 107.84 | 114.05 | 114.05 | 8.37% | 13,018,400 |