PDD Holdings Inc. (PDD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 90.99 | 92.16 | 90.54 | 91.76 | +1.00% | 3,743,600 |
| 2026-08-06 | 90.10 | 90.93 | 89.43 | 90.85 | -0.10% | 3,970,300 |
| 2026-08-05 | 91.84 | 92.15 | 90.57 | 90.94 | -0.10% | 5,167,800 |
| 2026-08-04 | 89.44 | 91.28 | 89.20 | 91.03 | +0.98% | 6,318,700 |
| 2026-08-03 | 90.00 | 90.50 | 89.15 | 90.15 | +1.80% | 6,429,500 |
| 2026-07-31 | 87.63 | 88.67 | 86.63 | 88.56 | +1.28% | 4,262,900 |
| 2026-07-30 | 86.54 | 87.53 | 85.75 | 87.44 | -1.00% | 5,900,100 |
| 2026-07-29 | 85.60 | 89.71 | 85.31 | 88.32 | +3.05% | 11,710,600 |
| 2026-07-28 | 85.00 | 86.34 | 84.99 | 85.71 | +1.01% | 4,122,100 |
| 2026-07-27 | 84.20 | 85.75 | 83.23 | 84.85 | +2.65% | 6,160,800 |
| 2026-07-24 | 83.06 | 83.10 | 82.06 | 82.66 | -0.77% | 4,950,000 |
| 2026-07-23 | 83.25 | 83.89 | 82.06 | 83.30 | -0.35% | 4,537,500 |
| 2026-07-22 | 84.13 | 84.66 | 83.03 | 83.59 | -1.46% | 4,356,300 |
| 2026-07-21 | 85.97 | 86.30 | 84.56 | 84.83 | -1.42% | 4,735,900 |
| 2026-07-20 | 84.96 | 86.83 | 84.40 | 86.05 | +2.27% | 6,244,300 |
| 2026-07-17 | 84.33 | 84.75 | 83.50 | 84.14 | -2.93% | 10,516,800 |
| 2026-07-16 | 86.68 | 87.76 | 86.38 | 86.68 | +1.10% | 8,323,400 |
| 2026-07-15 | 84.69 | 87.28 | 84.67 | 85.74 | +2.18% | 7,095,200 |
| 2026-07-14 | 84.50 | 85.38 | 83.72 | 83.91 | -0.77% | 8,887,200 |
| 2026-07-13 | 84.90 | 85.19 | 84.31 | 84.56 | -0.67% | 8,048,700 |
| 2026-07-10 | 86.36 | 87.53 | 85.08 | 85.13 | -0.87% | 4,294,400 |
| 2026-07-09 | 83.58 | 85.99 | 83.27 | 85.88 | +1.35% | 4,625,800 |
| 2026-07-08 | 83.97 | 85.28 | 83.58 | 84.74 | +2.68% | 8,246,600 |
| 2026-07-07 | 83.03 | 83.87 | 82.13 | 82.53 | -1.44% | 5,984,800 |
| 2026-07-06 | 82.45 | 85.00 | 82.17 | 83.74 | +1.64% | 8,328,800 |
| 2026-07-02 | 81.19 | 83.34 | 80.80 | 82.39 | -0.16% | 8,488,000 |
| 2026-07-01 | 76.65 | 82.89 | 76.63 | 82.52 | +8.18% | 10,212,500 |
| 2026-06-30 | 75.98 | 77.72 | 75.95 | 76.28 | -0.34% | 5,659,300 |
| 2026-06-29 | 77.74 | 77.88 | 75.50 | 76.54 | -0.01% | 6,733,700 |
| 2026-06-26 | 72.04 | 76.71 | 71.94 | 76.55 | +4.43% | 11,322,300 |
| 2026-06-25 | 74.94 | 75.66 | 73.25 | 73.30 | -3.22% | 15,677,400 |
| 2026-06-24 | 75.67 | 76.82 | 75.42 | 75.74 | -1.07% | 7,943,800 |
| 2026-06-23 | 76.95 | 77.50 | 75.70 | 76.56 | -1.98% | 9,089,200 |
| 2026-06-22 | 78.57 | 79.50 | 77.79 | 78.11 | -1.82% | 8,468,300 |
| 2026-06-18 | 79.31 | 79.80 | 78.51 | 79.56 | -0.38% | 11,026,100 |
| 2026-06-17 | 81.07 | 82.11 | 79.60 | 79.86 | -2.12% | 5,454,600 |
| 2026-06-16 | 82.20 | 82.34 | 80.82 | 81.59 | -2.35% | 7,925,600 |
| 2026-06-15 | 81.56 | 84.44 | 81.41 | 83.55 | +2.44% | 7,589,400 |
| 2026-06-12 | 81.86 | 82.28 | 80.43 | 81.56 | +0.32% | 6,117,300 |
| 2026-06-11 | 80.42 | 81.47 | 78.87 | 81.30 | -0.64% | 10,188,500 |
| 2026-06-10 | 81.75 | 82.69 | 81.00 | 81.82 | -0.13% | 5,680,400 |
| 2026-06-09 | 83.16 | 83.34 | 81.60 | 81.93 | -0.84% | 7,162,200 |
| 2026-06-08 | 84.75 | 85.02 | 82.14 | 82.62 | -2.88% | 9,416,600 |
| 2026-06-05 | 85.17 | 86.60 | 84.97 | 85.07 | -0.94% | 7,418,500 |
| 2026-06-04 | 85.58 | 87.16 | 84.77 | 85.88 | +0.56% | 7,072,100 |
| 2026-06-03 | 87.40 | 87.40 | 84.80 | 85.40 | -3.15% | 10,755,900 |
| 2026-06-02 | 89.81 | 90.09 | 87.83 | 88.18 | +1.08% | 8,915,900 |
| 2026-06-01 | 83.83 | 88.24 | 83.20 | 87.24 | +3.32% | 14,075,800 |
| 2026-05-29 | 83.03 | 85.82 | 82.20 | 84.44 | +1.70% | 35,211,300 |
| 2026-05-28 | 84.30 | 84.48 | 81.56 | 83.03 | -4.13% | 27,541,500 |
| 2026-05-27 | 88.69 | 88.69 | 83.61 | 86.61 | -10.38% | 40,364,400 |
| 2026-05-26 | 95.00 | 97.97 | 94.50 | 96.64 | +2.24% | 9,274,300 |
| 2026-05-22 | 93.01 | 95.15 | 92.57 | 94.52 | -3.34% | 12,629,700 |
| 2026-05-21 | 96.57 | 97.90 | 95.70 | 97.79 | -0.37% | 5,838,900 |
| 2026-05-20 | 97.14 | 98.40 | 96.72 | 98.15 | +0.83% | 5,409,500 |
| 2026-05-19 | 95.06 | 97.55 | 94.97 | 97.34 | +2.50% | 6,233,200 |
| 2026-05-18 | 95.83 | 95.88 | 94.13 | 94.97 | -0.90% | 5,649,000 |
| 2026-05-15 | 95.25 | 95.92 | 93.81 | 95.83 | +0.26% | 6,983,700 |
| 2026-05-14 | 97.81 | 98.91 | 95.41 | 95.58 | -4.04% | 7,610,600 |
| 2026-05-13 | 95.75 | 101.13 | 95.60 | 99.60 | +4.04% | 10,704,500 |
| 2026-05-12 | 98.62 | 98.74 | 95.44 | 95.73 | -3.11% | 8,121,800 |
| 2026-05-11 | 98.58 | 99.54 | 98.00 | 98.80 | +0.02% | 5,588,500 |
| 2026-05-08 | 100.82 | 101.43 | 98.57 | 98.78 | -2.69% | 6,679,100 |
| 2026-05-07 | 100.78 | 102.85 | 100.77 | 101.51 | -0.78% | 6,191,500 |
| 2026-05-06 | 97.22 | 102.87 | 97.09 | 102.31 | +5.75% | 9,791,600 |
| 2026-05-05 | 98.25 | 98.44 | 96.61 | 96.75 | -1.06% | 4,609,600 |
| 2026-05-04 | 99.72 | 99.77 | 97.18 | 97.79 | -1.94% | 5,602,200 |
| 2026-05-01 | 99.81 | 100.04 | 98.63 | 99.72 | -0.16% | 4,286,100 |
| 2026-04-30 | 97.55 | 100.97 | 97.20 | 99.88 | +2.26% | 6,662,600 |
| 2026-04-29 | 97.31 | 97.92 | 97.00 | 97.67 | +0.39% | 3,719,000 |
| 2026-04-28 | 98.20 | 98.31 | 96.95 | 97.29 | -1.20% | 3,928,400 |
| 2026-04-27 | 97.86 | 99.52 | 97.67 | 98.47 | +0.45% | 5,190,100 |
| 2026-04-24 | 97.80 | 98.18 | 97.01 | 98.03 | +0.27% | 4,858,100 |
| 2026-04-23 | 98.75 | 99.25 | 96.67 | 97.77 | -2.28% | 8,044,800 |
| 2026-04-22 | 99.43 | 100.23 | 98.80 | 100.05 | +1.07% | 5,926,000 |
| 2026-04-21 | 103.43 | 103.81 | 98.78 | 98.99 | -5.00% | 11,660,600 |
| 2026-04-20 | 102.80 | 104.66 | 102.56 | 104.20 | -0.56% | 5,413,000 |
| 2026-04-17 | 107.79 | 108.23 | 104.05 | 104.79 | +1.04% | 11,152,400 |
| 2026-04-16 | 103.80 | 106.92 | 103.08 | 103.71 | +1.71% | 8,971,800 |
| 2026-04-15 | 102.36 | 102.96 | 101.10 | 101.97 | -0.13% | 6,271,900 |
| 2026-04-14 | 101.78 | 103.18 | 101.33 | 102.10 | +1.29% | 6,883,400 |
| 2026-04-13 | 100.02 | 100.85 | 99.43 | 100.80 | +0.63% | 5,562,400 |
| 2026-04-10 | 101.30 | 103.86 | 99.91 | 100.17 | -0.40% | 5,016,400 |
| 2026-04-09 | 102.88 | 103.87 | 99.05 | 100.57 | -3.07% | 7,867,900 |
| 2026-04-08 | 102.51 | 104.80 | 102.51 | 103.75 | +4.23% | 6,964,500 |
| 2026-04-07 | 100.41 | 100.75 | 98.45 | 99.54 | -1.36% | 4,967,600 |
| 2026-04-06 | 100.94 | 102.75 | 100.67 | 100.91 | +0.04% | 4,196,000 |
| 2026-04-02 | 100.56 | 101.64 | 99.51 | 100.87 | -0.89% | 4,231,800 |
| 2026-04-01 | 102.67 | 104.10 | 101.52 | 101.78 | -0.39% | 7,879,600 |
| 2026-03-31 | 98.61 | 102.95 | 97.39 | 102.18 | +3.82% | 10,994,200 |
| 2026-03-30 | 99.83 | 100.53 | 97.86 | 98.42 | -1.39% | 8,827,700 |
| 2026-03-27 | 100.53 | 102.43 | 99.51 | 99.81 | -0.81% | 7,643,400 |
| 2026-03-26 | 102.09 | 105.11 | 99.81 | 100.62 | -1.94% | 10,861,500 |
| 2026-03-25 | 100.92 | 107.65 | 98.86 | 102.61 | +4.61% | 19,582,000 |
| 2026-03-24 | 96.53 | 99.54 | 96.05 | 98.09 | +1.91% | 10,604,500 |
| 2026-03-23 | 97.00 | 97.32 | 95.37 | 96.25 | +0.06% | 8,363,800 |
| 2026-03-20 | 97.00 | 99.24 | 96.05 | 96.19 | -1.27% | 8,527,000 |
| 2026-03-19 | 99.50 | 99.50 | 96.88 | 97.43 | -3.27% | 12,059,100 |
| 2026-03-18 | 103.72 | 104.54 | 100.13 | 100.72 | -3.50% | 7,677,200 |
| 2026-03-17 | 105.17 | 105.75 | 104.31 | 104.37 | +0.51% | 5,050,600 |
| 2026-03-16 | 104.62 | 105.54 | 103.46 | 103.84 | +1.16% | 4,603,100 |
| 2026-03-13 | 102.53 | 103.63 | 102.13 | 102.65 | +1.01% | 4,742,900 |
| 2026-03-12 | 102.53 | 103.89 | 101.39 | 101.62 | -1.28% | 6,350,800 |
| 2026-03-11 | 104.63 | 104.75 | 102.48 | 102.94 | -1.83% | 4,475,300 |
| 2026-03-10 | 103.53 | 106.57 | 103.42 | 104.86 | +2.16% | 7,767,052 |
| 2026-03-09 | 101.01 | 103.01 | 99.68 | 102.64 | +0.66% | 6,374,581 |
| 2026-03-06 | 101.61 | 102.73 | 101.39 | 101.97 | +1.22% | 4,795,500 |
| 2026-03-05 | 100.63 | 101.48 | 99.97 | 100.74 | -0.44% | 3,937,700 |
| 2026-03-04 | 101.65 | 102.80 | 100.87 | 101.19 | +0.48% | 4,414,300 |
| 2026-03-03 | 100.50 | 101.07 | 99.04 | 100.71 | -2.05% | 9,584,400 |
| 2026-03-02 | 102.46 | 103.35 | 101.72 | 102.82 | -0.88% | 4,901,100 |
| 2026-02-27 | 104.50 | 104.89 | 103.44 | 103.73 | -1.58% | 5,920,900 |
| 2026-02-26 | 105.84 | 106.37 | 104.57 | 105.39 | -1.41% | 5,164,200 |
| 2026-02-25 | 107.62 | 108.00 | 106.11 | 106.90 | +0.02% | 4,780,100 |
| 2026-02-24 | 105.49 | 107.29 | 104.52 | 106.88 | +1.06% | 6,342,600 |
| 2026-02-23 | 107.59 | 108.11 | 105.64 | 105.76 | +0.78% | 6,785,200 |
| 2026-02-20 | 100.98 | 107.45 | 100.93 | 104.94 | +2.93% | 15,171,900 |
| 2026-02-19 | 103.00 | 103.59 | 101.15 | 101.95 | -0.94% | 4,885,100 |
| 2026-02-18 | 103.26 | 104.20 | 102.80 | 102.92 | +1.07% | 5,442,900 |
| 2026-02-17 | 100.51 | 102.89 | 100.08 | 101.83 | +1.55% | 5,775,900 |
| 2026-02-13 | 99.82 | 101.23 | 98.71 | 100.28 | +0.06% | 6,447,400 |
| 2026-02-12 | 104.12 | 104.23 | 99.77 | 100.22 | -4.16% | 10,904,400 |
| 2026-02-11 | 106.07 | 106.38 | 103.63 | 104.57 | -0.82% | 6,820,600 |
| 2026-02-10 | 105.93 | 106.16 | 104.10 | 105.43 | -0.13% | 5,730,400 |
| 2026-02-09 | 105.49 | 107.07 | 105.22 | 105.57 | +0.32% | 5,576,600 |
| 2026-02-06 | 102.47 | 105.75 | 102.26 | 105.23 | +3.65% | 8,010,800 |
| 2026-02-05 | 102.50 | 103.43 | 101.52 | 101.52 | -0.60% | 6,112,100 |
| 2026-02-04 | 103.59 | 103.69 | 101.14 | 102.13 | -1.15% | 7,266,400 |
| 2026-02-03 | 103.80 | 106.32 | 102.85 | 103.32 | -0.13% | 6,092,000 |
| 2026-02-02 | 101.93 | 103.52 | 101.70 | 103.45 | +2.38% | 8,785,300 |
| 2026-01-30 | 102.76 | 102.76 | 101.03 | 101.05 | -1.61% | 7,470,400 |
| 2026-01-29 | 103.19 | 103.37 | 101.65 | 102.70 | -0.11% | 14,633,500 |
| 2026-01-28 | 107.02 | 107.24 | 102.78 | 102.81 | -3.84% | 10,589,400 |
| 2026-01-27 | 107.13 | 107.27 | 106.11 | 106.91 | +0.05% | 4,427,200 |
| 2026-01-26 | 106.05 | 107.99 | 105.16 | 106.86 | +0.45% | 5,024,200 |
| 2026-01-23 | 106.65 | 107.65 | 106.20 | 106.38 | +0.34% | 5,338,600 |
| 2026-01-22 | 106.98 | 107.72 | 105.30 | 106.02 | +0.09% | 7,515,800 |
| 2026-01-21 | 108.73 | 108.73 | 105.20 | 105.92 | +1.40% | 15,551,600 |
| 2026-01-20 | 102.02 | 104.92 | 101.86 | 104.46 | -2.15% | 15,276,400 |
| 2026-01-16 | 108.29 | 108.33 | 105.10 | 106.76 | -0.65% | 12,141,500 |
| 2026-01-15 | 106.98 | 108.64 | 106.28 | 107.46 | -0.36% | 10,169,700 |
| 2026-01-14 | 106.84 | 109.40 | 106.10 | 107.85 | -3.98% | 18,931,500 |
| 2026-01-13 | 112.42 | 114.44 | 110.66 | 112.32 | -5.40% | 20,318,600 |
| 2026-01-12 | 121.12 | 121.99 | 117.11 | 118.73 | -1.51% | 9,066,400 |
| 2026-01-09 | 121.40 | 121.99 | 119.00 | 120.55 | -0.86% | 5,730,000 |
| 2026-01-08 | 119.60 | 121.84 | 118.86 | 121.60 | +0.52% | 7,163,000 |
| 2026-01-07 | 121.57 | 121.80 | 120.01 | 120.97 | -1.38% | 7,925,100 |
| 2026-01-06 | 119.62 | 125.36 | 119.12 | 122.66 | +2.97% | 15,740,400 |
| 2026-01-05 | 117.45 | 119.68 | 115.18 | 119.12 | +2.91% | 9,091,500 |
| 2026-01-02 | 116.22 | 116.93 | 115.24 | 115.75 | +2.08% | 5,688,900 |
| 2025-12-31 | 113.97 | 114.07 | 111.18 | 113.39 | -0.39% | 3,550,700 |
| 2025-12-30 | 114.37 | 115.34 | 113.53 | 113.83 | -0.28% | 4,967,500 |
| 2025-12-29 | 113.93 | 114.27 | 112.76 | 114.15 | -0.75% | 4,384,500 |
| 2025-12-26 | 114.20 | 117.48 | 112.03 | 115.01 | +1.38% | 6,579,700 |
| 2025-12-24 | 112.24 | 115.26 | 112.09 | 113.44 | +1.23% | 6,014,100 |
| 2025-12-23 | 112.00 | 112.62 | 110.93 | 112.06 | +0.13% | 5,913,200 |
| 2025-12-22 | 112.04 | 113.54 | 111.12 | 111.91 | +2.19% | 8,773,500 |
| 2025-12-19 | 111.94 | 113.01 | 109.31 | 109.51 | +3.52% | 16,914,700 |
| 2025-12-18 | 106.48 | 106.96 | 105.33 | 105.79 | +0.75% | 6,762,900 |
| 2025-12-17 | 108.50 | 108.79 | 104.19 | 105.00 | -3.69% | 15,444,200 |
| 2025-12-16 | 109.22 | 109.37 | 107.50 | 109.02 | -1.25% | 10,644,900 |
| 2025-12-15 | 112.31 | 112.49 | 110.30 | 110.40 | -1.39% | 7,123,000 |
| 2025-12-12 | 111.97 | 112.60 | 110.75 | 111.96 | -0.01% | 7,320,600 |
| 2025-12-11 | 112.50 | 113.29 | 110.78 | 111.97 | -2.87% | 12,511,700 |
| 2025-12-10 | 113.50 | 116.06 | 112.87 | 115.28 | -1.59% | 10,842,600 |
| 2025-12-09 | 115.50 | 117.27 | 115.04 | 117.14 | -0.41% | 4,803,826 |
| 2025-12-08 | 117.42 | 118.38 | 116.76 | 117.62 | +0.00% | 3,902,536 |
| 2025-12-05 | 117.90 | 119.00 | 117.24 | 117.62 | +0.68% | 4,190,900 |
| 2025-12-04 | 117.15 | 117.20 | 114.89 | 116.82 | -0.32% | 6,358,500 |
| 2025-12-03 | 118.23 | 119.54 | 117.09 | 117.20 | -1.43% | 4,652,400 |
| 2025-12-02 | 118.61 | 119.11 | 116.43 | 118.90 | +0.53% | 5,169,700 |
| 2025-12-01 | 116.41 | 119.51 | 116.15 | 118.27 | +1.89% | 7,355,600 |
| 2025-11-28 | 116.81 | 117.00 | 115.80 | 116.08 | +0.24% | 3,777,600 |
| 2025-11-26 | 116.02 | 118.54 | 115.50 | 115.80 | +1.58% | 7,850,800 |
| 2025-11-25 | 114.06 | 115.13 | 113.20 | 114.00 | +0.45% | 5,798,000 |
| 2025-11-24 | 115.08 | 115.66 | 113.01 | 113.49 | +0.22% | 8,359,800 |
| 2025-11-21 | 112.70 | 114.06 | 111.29 | 113.24 | +0.27% | 9,444,000 |
| 2025-11-20 | 117.66 | 118.68 | 112.66 | 112.93 | -4.31% | 11,201,700 |
| 2025-11-19 | 119.55 | 119.69 | 116.09 | 118.02 | -1.30% | 12,380,500 |
| 2025-11-18 | 123.18 | 123.80 | 118.87 | 119.58 | -7.33% | 20,642,300 |
| 2025-11-17 | 131.50 | 131.57 | 128.86 | 129.04 | -1.46% | 11,608,300 |
| 2025-11-14 | 131.61 | 132.43 | 129.45 | 130.95 | -2.62% | 10,272,700 |
| 2025-11-13 | 137.50 | 138.20 | 133.94 | 134.47 | -1.15% | 6,113,400 |
| 2025-11-12 | 137.92 | 138.50 | 135.50 | 136.04 | -0.78% | 4,947,200 |
| 2025-11-11 | 137.50 | 139.12 | 136.99 | 137.11 | -0.74% | 7,476,100 |
| 2025-11-10 | 137.81 | 138.16 | 136.57 | 138.13 | +1.73% | 7,040,900 |
| 2025-11-07 | 135.08 | 136.15 | 133.50 | 135.78 | -0.70% | 5,740,800 |
| 2025-11-06 | 137.93 | 138.71 | 136.20 | 136.74 | +0.29% | 4,977,300 |
| 2025-11-05 | 134.61 | 136.74 | 133.77 | 136.34 | +1.87% | 4,408,000 |
| 2025-11-04 | 132.92 | 133.96 | 131.70 | 133.84 | -0.62% | 6,291,200 |
| 2025-11-03 | 135.04 | 136.67 | 134.37 | 134.68 | -0.14% | 6,009,500 |
| 2025-10-31 | 135.67 | 136.56 | 134.46 | 134.87 | -0.84% | 4,501,600 |
| 2025-10-30 | 135.36 | 136.48 | 134.60 | 136.01 | -1.50% | 4,939,400 |
| 2025-10-29 | 139.05 | 139.41 | 137.00 | 138.08 | +0.04% | 9,374,400 |
| 2025-10-28 | 136.85 | 138.26 | 136.06 | 138.03 | +0.20% | 4,669,800 |
| 2025-10-27 | 136.62 | 138.75 | 135.81 | 137.76 | +2.84% | 8,860,300 |
| 2025-10-24 | 134.35 | 134.96 | 133.35 | 133.96 | +0.50% | 5,985,200 |
| 2025-10-23 | 131.22 | 133.96 | 130.62 | 133.29 | +2.48% | 7,771,900 |
| 2025-10-22 | 130.69 | 132.39 | 128.60 | 130.06 | -0.50% | 4,672,500 |
| 2025-10-21 | 131.47 | 131.84 | 129.12 | 130.71 | -0.65% | 3,611,600 |
| 2025-10-20 | 129.30 | 132.42 | 128.53 | 131.56 | +2.40% | 8,050,400 |
| 2025-10-17 | 125.54 | 130.23 | 125.53 | 128.48 | +0.89% | 6,300,900 |
| 2025-10-16 | 128.06 | 128.24 | 126.22 | 127.35 | -0.18% | 3,630,400 |
| 2025-10-15 | 128.56 | 129.31 | 126.51 | 127.58 | +0.38% | 4,506,900 |
| 2025-10-14 | 125.12 | 128.04 | 124.91 | 127.10 | -0.35% | 5,366,500 |
| 2025-10-13 | 128.00 | 129.59 | 126.81 | 127.55 | +2.64% | 9,960,500 |
| 2025-10-10 | 130.26 | 132.33 | 122.92 | 124.27 | -5.32% | 21,804,400 |
| 2025-10-09 | 133.01 | 133.91 | 130.06 | 131.25 | -1.88% | 8,466,700 |
| 2025-10-08 | 133.79 | 135.14 | 133.19 | 133.77 | +0.22% | 5,278,400 |
| 2025-10-07 | 134.57 | 134.72 | 132.41 | 133.48 | -0.63% | 4,853,600 |
| 2025-10-06 | 134.28 | 135.36 | 132.97 | 134.33 | +0.06% | 6,964,300 |
| 2025-10-03 | 135.48 | 135.63 | 132.58 | 134.25 | -0.73% | 7,003,200 |
| 2025-10-02 | 135.39 | 136.84 | 134.12 | 135.24 | +0.63% | 8,596,800 |
| 2025-10-01 | 133.00 | 135.01 | 132.62 | 134.40 | +1.69% | 9,101,800 |
| 2025-09-30 | 132.78 | 134.38 | 131.16 | 132.17 | +1.15% | 12,739,400 |
| 2025-09-29 | 132.00 | 133.61 | 130.36 | 130.67 | +0.52% | 8,324,800 |
| 2025-09-26 | 129.47 | 131.13 | 128.20 | 129.99 | -0.78% | 5,482,100 |
| 2025-09-25 | 130.18 | 131.68 | 129.43 | 131.01 | +0.04% | 4,823,400 |
| 2025-09-24 | 131.56 | 133.00 | 130.16 | 130.96 | +1.90% | 9,581,100 |
| 2025-09-23 | 128.20 | 130.62 | 127.00 | 128.52 | -0.04% | 7,937,700 |
| 2025-09-22 | 128.81 | 130.69 | 128.44 | 128.57 | -0.70% | 7,296,000 |
| 2025-09-19 | 134.09 | 134.10 | 129.00 | 129.47 | -2.62% | 17,408,300 |
| 2025-09-18 | 133.43 | 134.46 | 132.45 | 132.96 | -1.41% | 8,979,500 |
| 2025-09-17 | 132.86 | 135.37 | 131.60 | 134.86 | +4.49% | 24,258,500 |
| 2025-09-16 | 127.59 | 130.00 | 127.48 | 129.06 | +1.31% | 12,083,100 |
| 2025-09-15 | 126.06 | 128.59 | 124.51 | 127.39 | +1.55% | 12,331,500 |
| 2025-09-12 | 125.98 | 126.06 | 123.77 | 125.44 | -0.22% | 4,868,900 |
| 2025-09-11 | 125.67 | 128.00 | 125.01 | 125.72 | +0.83% | 9,601,500 |
| 2025-09-10 | 126.06 | 126.27 | 123.69 | 124.68 | -1.09% | 7,619,700 |
| 2025-09-09 | 124.99 | 128.00 | 124.52 | 126.06 | +0.82% | 9,153,800 |
| 2025-09-08 | 125.71 | 126.04 | 123.49 | 125.03 | +0.28% | 6,793,800 |
| 2025-09-05 | 125.82 | 126.59 | 124.13 | 124.68 | +0.65% | 8,495,100 |
| 2025-09-04 | 123.47 | 125.18 | 123.04 | 123.87 | -0.42% | 7,811,400 |
| 2025-09-03 | 120.84 | 124.75 | 119.97 | 124.39 | +2.22% | 7,760,700 |
| 2025-09-02 | 119.39 | 122.10 | 118.77 | 121.69 | +1.22% | 8,217,300 |
| 2025-08-29 | 122.82 | 123.08 | 119.83 | 120.22 | -1.64% | 11,937,600 |
| 2025-08-28 | 122.31 | 123.04 | 121.22 | 122.22 | +0.00% | 5,667,900 |
| 2025-08-27 | 121.75 | 122.48 | 120.01 | 122.22 | -1.36% | 10,451,100 |
| 2025-08-26 | 128.50 | 132.70 | 123.04 | 123.91 | -3.35% | 15,955,900 |
| 2025-08-25 | 125.85 | 133.33 | 124.22 | 128.21 | +0.87% | 31,306,000 |
| 2025-08-22 | 127.48 | 129.00 | 125.82 | 127.11 | +3.38% | 20,172,300 |
| 2025-08-21 | 118.03 | 123.37 | 117.79 | 122.96 | +4.20% | 13,413,800 |
| 2025-08-20 | 119.07 | 121.34 | 117.86 | 118.00 | -0.90% | 5,640,700 |
| 2025-08-19 | 118.05 | 120.14 | 117.25 | 119.07 | +0.62% | 6,033,800 |
| 2025-08-18 | 120.50 | 121.40 | 118.33 | 118.34 | -0.51% | 6,781,600 |
| 2025-08-15 | 117.01 | 119.92 | 116.33 | 118.95 | +3.67% | 10,085,100 |
| 2025-08-14 | 115.86 | 117.39 | 113.92 | 114.74 | -1.62% | 5,151,700 |
| 2025-08-13 | 119.00 | 120.18 | 116.03 | 116.63 | +0.17% | 6,696,900 |
| 2025-08-12 | 113.47 | 117.65 | 112.91 | 116.43 | +3.00% | 7,939,900 |
| 2025-08-11 | 114.43 | 114.61 | 112.05 | 113.04 | -1.07% | 4,445,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.44%). Worst month: Oct (-6.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PDD Holdings Inc.'s (PDD) latest close?
91.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is PDD's 52-week high and low?
139.41 high and 71.94 low over the trailing 52 weeks, as of 2026-08-07.
What is PDD Holdings Inc.'s strongest and weakest month historically?
Historically, PDD's strongest calendar month has been Nov (average +15.44%) and its weakest Oct (average -6.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.