PDD Holdings Inc. (PDD)
NASDAQ: PDD · Real-Time Price · USD
117.62
+0.80 (0.68%)
At close: Dec 5, 2025, 4:00 PM EST
117.68
+0.06 (0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.90 | 119.00 | 117.24 | 117.62 | 117.62 | 0.68% | 4,180,902 |
| Dec 4, 2025 | 117.15 | 117.20 | 114.89 | 116.82 | 116.82 | -0.32% | 6,348,113 |
| Dec 3, 2025 | 118.23 | 119.54 | 117.09 | 117.20 | 117.20 | -1.43% | 4,636,235 |
| Dec 2, 2025 | 118.61 | 119.11 | 116.43 | 118.90 | 118.90 | 0.53% | 5,163,721 |
| Dec 1, 2025 | 116.41 | 119.51 | 116.15 | 118.27 | 118.27 | 1.89% | 7,346,005 |
| Nov 28, 2025 | 116.81 | 117.00 | 115.80 | 116.08 | 116.08 | 0.24% | 3,769,511 |
| Nov 26, 2025 | 116.02 | 118.54 | 115.50 | 115.80 | 115.80 | 1.58% | 7,548,841 |
| Nov 25, 2025 | 114.06 | 115.13 | 113.20 | 114.00 | 114.00 | 0.45% | 5,780,799 |
| Nov 24, 2025 | 115.08 | 115.66 | 113.01 | 113.49 | 113.49 | 0.22% | 7,792,454 |
| Nov 21, 2025 | 112.70 | 114.06 | 111.29 | 113.24 | 113.24 | 0.27% | 9,357,830 |
| Nov 20, 2025 | 117.66 | 118.68 | 112.66 | 112.93 | 112.93 | -4.31% | 11,176,464 |
| Nov 19, 2025 | 119.55 | 119.69 | 116.09 | 118.02 | 118.02 | -1.30% | 12,380,534 |
| Nov 18, 2025 | 123.18 | 123.80 | 118.87 | 119.58 | 119.58 | -7.33% | 20,642,314 |
| Nov 17, 2025 | 131.50 | 131.57 | 128.86 | 129.04 | 129.04 | -1.46% | 11,608,285 |
| Nov 14, 2025 | 131.61 | 132.43 | 129.45 | 130.95 | 130.95 | -2.62% | 10,272,660 |
| Nov 13, 2025 | 137.50 | 138.20 | 133.94 | 134.47 | 134.47 | -1.15% | 6,113,380 |
| Nov 12, 2025 | 137.92 | 138.50 | 135.50 | 136.04 | 136.04 | -0.78% | 4,947,224 |
| Nov 11, 2025 | 137.50 | 139.12 | 136.99 | 137.11 | 137.11 | -0.74% | 7,476,106 |
| Nov 10, 2025 | 137.81 | 138.16 | 136.57 | 138.13 | 138.13 | 1.73% | 7,040,901 |
| Nov 7, 2025 | 135.08 | 136.15 | 133.50 | 135.78 | 135.78 | -0.70% | 5,740,764 |
| Nov 6, 2025 | 137.93 | 138.71 | 136.20 | 136.74 | 136.74 | 0.29% | 4,977,337 |
| Nov 5, 2025 | 134.61 | 136.74 | 133.77 | 136.34 | 136.34 | 1.87% | 4,408,034 |
| Nov 4, 2025 | 132.92 | 133.96 | 131.70 | 133.84 | 133.84 | -0.62% | 6,291,196 |
| Nov 3, 2025 | 135.04 | 136.67 | 134.37 | 134.68 | 134.68 | -0.14% | 6,009,520 |
| Oct 31, 2025 | 135.67 | 136.56 | 134.46 | 134.87 | 134.87 | -0.84% | 4,501,603 |
| Oct 30, 2025 | 135.36 | 136.48 | 134.60 | 136.01 | 136.01 | -1.50% | 4,939,426 |
| Oct 29, 2025 | 139.05 | 139.41 | 137.00 | 138.08 | 138.08 | 0.04% | 9,374,449 |
| Oct 28, 2025 | 136.85 | 138.26 | 136.06 | 138.03 | 138.03 | 0.20% | 4,669,778 |
| Oct 27, 2025 | 136.62 | 138.75 | 135.81 | 137.76 | 137.76 | 2.84% | 8,860,340 |
| Oct 24, 2025 | 134.35 | 134.96 | 133.35 | 133.96 | 133.96 | 0.50% | 5,985,202 |
| Oct 23, 2025 | 131.22 | 133.96 | 130.62 | 133.29 | 133.29 | 2.48% | 7,771,937 |
| Oct 22, 2025 | 130.69 | 132.39 | 128.60 | 130.06 | 130.06 | -0.50% | 4,672,547 |
| Oct 21, 2025 | 131.47 | 131.84 | 129.12 | 130.71 | 130.71 | -0.65% | 3,611,616 |
| Oct 20, 2025 | 129.30 | 132.42 | 128.53 | 131.56 | 131.56 | 2.40% | 8,050,425 |
| Oct 17, 2025 | 125.54 | 130.23 | 125.53 | 128.48 | 128.48 | 0.89% | 6,300,891 |
| Oct 16, 2025 | 128.06 | 128.24 | 126.22 | 127.35 | 127.35 | -0.18% | 3,630,421 |
| Oct 15, 2025 | 128.56 | 129.31 | 126.51 | 127.58 | 127.58 | 0.38% | 4,506,867 |
| Oct 14, 2025 | 125.12 | 128.05 | 124.91 | 127.10 | 127.10 | -0.35% | 5,366,532 |
| Oct 13, 2025 | 128.00 | 129.59 | 126.81 | 127.55 | 127.55 | 2.64% | 9,960,513 |
| Oct 10, 2025 | 130.26 | 132.33 | 122.92 | 124.27 | 124.27 | -5.32% | 21,804,407 |
| Oct 9, 2025 | 133.01 | 133.91 | 130.06 | 131.25 | 131.25 | -1.88% | 8,466,657 |
| Oct 8, 2025 | 133.79 | 135.14 | 133.19 | 133.77 | 133.77 | 0.22% | 5,278,388 |
| Oct 7, 2025 | 134.57 | 134.72 | 132.41 | 133.48 | 133.48 | -0.63% | 4,853,638 |
| Oct 6, 2025 | 134.28 | 135.36 | 132.97 | 134.33 | 134.33 | 0.06% | 6,964,253 |
| Oct 3, 2025 | 135.48 | 135.63 | 132.58 | 134.25 | 134.25 | -0.73% | 7,003,195 |
| Oct 2, 2025 | 135.39 | 136.84 | 134.12 | 135.24 | 135.24 | 0.63% | 8,596,766 |
| Oct 1, 2025 | 133.00 | 135.01 | 132.62 | 134.40 | 134.40 | 1.69% | 9,101,832 |
| Sep 30, 2025 | 132.78 | 134.38 | 131.16 | 132.17 | 132.17 | 1.15% | 12,739,445 |
| Sep 29, 2025 | 132.00 | 133.61 | 130.36 | 130.67 | 130.67 | 0.52% | 8,324,807 |
| Sep 26, 2025 | 129.47 | 131.14 | 128.20 | 129.99 | 129.99 | -0.78% | 5,482,131 |