7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,961.70

-7.90

-0.20%

76,986.15

-1,035.84

-1.33%

Crude Oil Dec 26

96.67

+0.21

+0.22%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

PDD Holdings Inc. (PDD)

81.68 +3.07 (+3.91%)

At close: November 2 at 4:00:01 PM EST

82.64 +0.96 (+1.18%)

After hours: 7:53:11 PM EST

Trade PDD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	80.94	83.15	80.82	81.68	81.68	7,556,118
Oct 30, 2026	80.00	81.00	78.50	78.61	78.61	5,475,200
Oct 29, 2026	77.84	79.87	77.84	79.28	79.28	5,099,500
Oct 28, 2026	78.32	78.50	76.68	77.47	77.47	6,196,100
Oct 27, 2026	78.08	78.44	77.53	78.40	78.40	3,020,300
Oct 26, 2026	78.82	79.33	77.45	78.13	78.13	3,698,400
Oct 23, 2026	79.14	80.17	78.68	79.04	79.04	2,820,100
Oct 22, 2026	77.23	79.91	77.23	79.17	79.17	5,727,200
Oct 21, 2026	80.62	80.74	78.06	78.72	78.72	6,569,000
Oct 20, 2026	81.50	81.72	80.51	81.63	81.63	4,910,700
Oct 19, 2026	81.33	81.59	80.66	81.39	81.39	3,786,100
Oct 16, 2026	82.87	82.88	80.66	80.97	80.97	4,653,800
Oct 15, 2026	80.80	82.84	80.21	82.42	82.42	5,814,500
Oct 14, 2026	82.22	82.62	80.73	81.45	81.45	6,261,300
Oct 13, 2026	80.97	83.88	80.88	81.96	81.96	9,118,900
Oct 12, 2026	81.41	81.57	80.38	80.92	80.92	4,181,800
Oct 9, 2026	79.30	81.58	79.19	81.35	81.35	7,164,400
Oct 8, 2026	77.86	78.94	77.74	78.26	78.26	5,023,100
Oct 7, 2026	78.26	78.65	77.24	78.50	78.50	4,330,600
Oct 6, 2026	77.73	78.42	76.73	78.40	78.40	4,316,900
Oct 5, 2026	75.73	78.10	75.55	77.90	77.90	5,269,100
Oct 2, 2026	76.30	76.30	74.72	75.38	75.38	6,771,500
Oct 1, 2026	78.34	78.74	76.31	76.50	76.50	5,029,800
Sep 30, 2026	77.65	78.23	77.29	77.94	77.94	6,185,500
Sep 29, 2026	78.49	78.56	77.02	77.50	77.50	4,744,100
Sep 28, 2026	77.50	78.94	77.41	78.49	78.49	4,024,500
Sep 25, 2026	78.20	78.80	77.36	77.57	77.57	4,125,100
Sep 24, 2026	78.90	79.22	77.79	78.20	78.20	4,046,300
Sep 23, 2026	79.40	79.52	78.70	79.20	79.20	5,316,900
Sep 22, 2026	80.00	80.76	79.27	80.35	80.35	7,286,800
Sep 21, 2026	79.84	79.87	78.20	79.30	79.30	6,500,900
Sep 18, 2026	77.98	79.69	77.81	78.90	78.90	8,192,400
Sep 17, 2026	79.57	79.60	77.67	77.73	77.73	6,039,600
Sep 16, 2026	78.01	79.04	77.40	78.76	78.76	6,573,700
Sep 15, 2026	79.16	79.16	77.84	78.08	78.08	10,223,700
Sep 14, 2026	77.69	80.39	77.34	79.38	79.38	6,376,800
Sep 11, 2026	78.32	78.32	77.25	77.81	77.81	7,062,700
Sep 10, 2026	78.36	78.46	77.44	77.84	77.84	7,803,500
Sep 9, 2026	79.17	79.26	78.57	78.61	78.61	6,092,300
Sep 8, 2026	81.15	81.39	79.28	79.75	79.75	10,693,700
Sep 4, 2026	82.46	82.60	81.41	82.21	82.21	4,654,300
Sep 3, 2026	82.38	82.50	81.27	81.63	81.63	6,221,000
Sep 2, 2026	82.54	83.42	82.12	82.25	82.25	5,068,600
Sep 1, 2026	83.21	84.12	82.45	83.17	83.17	5,982,100
Aug 31, 2026	85.20	85.20	83.68	84.00	84.00	12,546,300
Aug 28, 2026	85.21	86.45	84.69	85.69	85.69	6,270,800
Aug 27, 2026	86.48	86.48	83.72	84.69	84.69	8,336,900
Aug 26, 2026	87.83	88.09	85.89	86.74	86.74	5,261,200
Aug 25, 2026	86.65	88.32	85.70	87.75	87.75	5,889,300
Aug 24, 2026	90.95	91.90	86.19	87.07	87.07	13,626,900
Aug 21, 2026	90.03	90.14	87.81	88.38	88.38	6,897,100
Aug 20, 2026	89.19	89.78	87.66	89.52	89.52	5,441,300
Aug 19, 2026	88.44	90.28	87.88	90.20	90.20	6,276,900
Aug 18, 2026	87.26	87.61	86.31	87.27	87.27	5,317,400
Aug 17, 2026	86.64	87.48	85.15	86.94	86.94	6,850,600
Aug 14, 2026	84.27	84.90	83.65	84.79	84.79	4,733,100
Aug 13, 2026	88.31	88.72	84.07	84.17	84.17	8,746,800
Aug 12, 2026	89.78	90.02	87.88	89.04	89.04	6,960,800
Aug 11, 2026	91.52	91.62	90.10	90.50	90.50	4,260,500
Aug 10, 2026	91.60	93.19	91.21	93.00	93.00	5,025,400
Aug 7, 2026	90.99	92.16	90.54	91.76	91.76	3,747,900
Aug 6, 2026	90.10	90.93	89.43	90.85	90.85	3,970,300
Aug 5, 2026	91.84	92.15	90.57	90.94	90.94	5,167,800
Aug 4, 2026	89.44	91.28	89.20	91.03	91.03	6,318,700
Aug 3, 2026	90.00	90.50	89.15	90.15	90.15	6,429,500
Jul 31, 2026	87.63	88.67	86.63	88.56	88.56	4,262,900
Jul 30, 2026	86.54	87.53	85.75	87.44	87.44	5,900,100
Jul 29, 2026	85.60	89.71	85.31	88.32	88.32	11,710,600
Jul 28, 2026	85.00	86.34	84.99	85.71	85.71	4,122,100
Jul 27, 2026	84.20	85.75	83.23	84.85	84.85	6,160,800
Jul 24, 2026	83.06	83.10	82.06	82.66	82.66	4,950,000
Jul 23, 2026	83.25	83.89	82.06	83.30	83.30	4,537,500
Jul 22, 2026	84.13	84.66	83.03	83.59	83.59	4,356,300
Jul 21, 2026	85.97	86.30	84.56	84.83	84.83	4,735,900
Jul 20, 2026	84.96	86.83	84.40	86.05	86.05	6,244,300
Jul 17, 2026	84.33	84.75	83.50	84.14	84.14	10,516,800
Jul 16, 2026	86.68	87.76	86.38	86.68	86.68	8,323,400
Jul 15, 2026	84.69	87.28	84.67	85.74	85.74	7,095,200
Jul 14, 2026	84.50	85.38	83.72	83.91	83.91	8,887,200
Jul 13, 2026	84.90	85.19	84.31	84.56	84.56	8,048,700
Jul 10, 2026	86.36	87.53	85.08	85.13	85.13	4,294,400
Jul 9, 2026	83.58	85.99	83.27	85.88	85.88	4,625,800
Jul 8, 2026	83.97	85.28	83.58	84.74	84.74	8,246,600
Jul 7, 2026	83.03	83.87	82.13	82.53	82.53	5,984,800
Jul 6, 2026	82.45	85.00	82.17	83.74	83.74	8,328,800
Jul 2, 2026	81.19	83.34	80.80	82.39	82.39	8,488,000
Jul 1, 2026	76.65	82.89	76.63	82.52	82.52	10,212,500
Jun 30, 2026	75.98	77.72	75.95	76.28	76.28	5,659,300
Jun 29, 2026	77.74	77.88	75.50	76.54	76.54	6,733,700
Jun 26, 2026	72.04	76.71	71.94	76.55	76.55	11,322,300
Jun 25, 2026	74.94	75.66	73.25	73.30	73.30	15,677,400
Jun 24, 2026	75.67	76.82	75.42	75.74	75.74	7,943,800
Jun 23, 2026	76.95	77.50	75.70	76.56	76.56	9,089,200
Jun 22, 2026	78.57	79.50	77.79	78.11	78.11	8,468,300
Jun 18, 2026	79.31	79.80	78.51	79.56	79.56	11,026,100
Jun 17, 2026	81.07	82.11	79.60	79.86	79.86	5,454,600
Jun 16, 2026	82.20	82.34	80.82	81.59	81.59	7,925,600
Jun 15, 2026	81.56	84.44	81.41	83.55	83.55	7,589,400
Jun 12, 2026	81.86	82.28	80.43	81.56	81.56	6,117,300
Jun 11, 2026	80.42	81.47	78.87	81.30	81.30	10,188,500
Jun 10, 2026	81.75	82.69	81.00	81.82	81.82	5,680,400
Jun 9, 2026	83.16	83.34	81.60	81.93	81.93	7,162,200
Jun 8, 2026	84.75	85.02	82.14	82.62	82.62	9,416,600
Jun 5, 2026	85.17	86.60	84.97	85.07	85.07	7,418,500
Jun 4, 2026	85.58	87.16	84.77	85.88	85.88	7,072,100
Jun 3, 2026	87.40	87.40	84.80	85.40	85.40	10,755,900
Jun 2, 2026	89.81	90.09	87.83	88.18	88.18	8,915,900
Jun 1, 2026	83.83	88.24	83.20	87.24	87.24	14,075,800
May 29, 2026	83.03	85.82	82.20	84.44	84.44	35,211,300
May 28, 2026	84.30	84.48	81.56	83.03	83.03	27,541,500
May 27, 2026	88.69	88.69	83.61	86.61	86.61	40,364,400
May 26, 2026	95.00	97.97	94.50	96.64	96.64	9,274,300
May 22, 2026	93.01	95.15	92.57	94.52	94.52	12,629,700
May 21, 2026	96.57	97.90	95.70	97.79	97.79	5,838,900
May 20, 2026	97.14	98.40	96.72	98.15	98.15	5,409,500
May 19, 2026	95.06	97.55	94.97	97.34	97.34	6,233,200
May 18, 2026	95.83	95.88	94.13	94.97	94.97	5,649,000
May 15, 2026	95.25	95.92	93.81	95.83	95.83	6,983,700
May 14, 2026	97.81	98.91	95.41	95.58	95.58	7,610,600
May 13, 2026	95.75	101.13	95.60	99.60	99.60	10,704,500
May 12, 2026	98.62	98.74	95.44	95.73	95.73	8,121,800
May 11, 2026	98.58	99.54	98.00	98.80	98.80	5,588,500
May 8, 2026	100.82	101.43	98.57	98.78	98.78	6,679,100
May 7, 2026	100.78	102.85	100.77	101.51	101.51	6,191,500
May 6, 2026	97.22	102.87	97.09	102.31	102.31	9,791,600
May 5, 2026	98.25	98.44	96.61	96.75	96.75	4,609,600
May 4, 2026	99.72	99.77	97.18	97.79	97.79	5,602,200
May 1, 2026	99.81	100.04	98.63	99.72	99.72	4,286,100
Apr 30, 2026	97.55	100.97	97.20	99.88	99.88	6,662,600
Apr 29, 2026	97.31	97.92	97.00	97.67	97.67	3,719,000
Apr 28, 2026	98.20	98.31	96.95	97.29	97.29	3,928,400
Apr 27, 2026	97.86	99.52	97.67	98.47	98.47	5,190,100
Apr 24, 2026	97.80	98.18	97.01	98.03	98.03	4,858,100
Apr 23, 2026	98.75	99.25	96.67	97.77	97.77	8,044,800
Apr 22, 2026	99.43	100.23	98.80	100.05	100.05	5,926,000
Apr 21, 2026	103.43	103.81	98.78	98.99	98.99	11,660,600
Apr 20, 2026	102.80	104.66	102.56	104.20	104.20	5,413,000
Apr 17, 2026	107.79	108.23	104.05	104.79	104.79	11,152,400
Apr 16, 2026	103.80	106.92	103.08	103.71	103.71	8,971,800
Apr 15, 2026	102.36	102.96	101.10	101.97	101.97	6,271,900
Apr 14, 2026	101.78	103.18	101.33	102.10	102.10	6,883,400
Apr 13, 2026	100.02	100.85	99.43	100.80	100.80	5,562,400
Apr 10, 2026	101.30	103.86	99.91	100.17	100.17	5,016,400
Apr 9, 2026	102.88	103.87	99.05	100.57	100.57	7,867,900
Apr 8, 2026	102.51	104.80	102.51	103.75	103.75	6,964,500
Apr 7, 2026	100.41	100.75	98.45	99.54	99.54	4,967,600
Apr 6, 2026	100.94	102.75	100.67	100.91	100.91	4,196,000
Apr 2, 2026	100.56	101.64	99.51	100.87	100.87	4,231,800
Apr 1, 2026	102.67	104.10	101.52	101.78	101.78	7,879,600
Mar 31, 2026	98.61	102.95	97.39	102.18	102.18	10,994,200
Mar 30, 2026	99.83	100.53	97.86	98.42	98.42	8,827,700
Mar 27, 2026	100.53	102.43	99.51	99.81	99.81	7,643,400
Mar 26, 2026	102.09	105.11	99.81	100.62	100.62	10,861,500
Mar 25, 2026	100.92	107.65	98.86	102.61	102.61	19,582,000
Mar 24, 2026	96.53	99.54	96.05	98.09	98.09	10,604,500
Mar 23, 2026	97.00	97.32	95.37	96.25	96.25	8,363,800
Mar 20, 2026	97.00	99.24	96.05	96.19	96.19	8,527,000
Mar 19, 2026	99.50	99.50	96.88	97.43	97.43	12,059,100
Mar 18, 2026	103.72	104.54	100.13	100.72	100.72	7,677,200
Mar 17, 2026	105.17	105.75	104.31	104.37	104.37	5,050,600
Mar 16, 2026	104.62	105.54	103.46	103.84	103.84	4,603,100
Mar 13, 2026	102.53	103.63	102.13	102.65	102.65	4,742,900
Mar 12, 2026	102.53	103.89	101.39	101.62	101.62	6,350,800
Mar 11, 2026	104.63	104.75	102.48	102.94	102.94	4,475,300
Mar 10, 2026	103.53	106.57	103.42	104.86	104.86	7,767,100
Mar 9, 2026	101.01	103.01	99.68	102.64	102.64	6,374,600
Mar 6, 2026	101.61	102.73	101.39	101.97	101.97	4,795,500
Mar 5, 2026	100.63	101.48	99.97	100.74	100.74	3,937,700
Mar 4, 2026	101.65	102.80	100.87	101.19	101.19	4,414,300
Mar 3, 2026	100.50	101.07	99.04	100.71	100.71	9,584,400
Mar 2, 2026	102.46	103.35	101.72	102.82	102.82	4,901,100
Feb 27, 2026	104.50	104.89	103.44	103.73	103.73	5,920,900
Feb 26, 2026	105.84	106.37	104.57	105.39	105.39	5,164,200
Feb 25, 2026	107.62	108.00	106.11	106.90	106.90	4,780,100
Feb 24, 2026	105.49	107.29	104.52	106.88	106.88	6,342,600
Feb 23, 2026	107.59	108.11	105.64	105.76	105.76	6,785,200
Feb 20, 2026	100.98	107.45	100.93	104.94	104.94	15,171,900
Feb 19, 2026	103.00	103.59	101.15	101.95	101.95	4,885,100
Feb 18, 2026	103.26	104.20	102.80	102.92	102.92	5,442,900
Feb 17, 2026	100.51	102.89	100.08	101.83	101.83	5,775,900
Feb 13, 2026	99.82	101.23	98.71	100.28	100.28	6,447,400
Feb 12, 2026	104.12	104.23	99.77	100.22	100.22	10,904,400
Feb 11, 2026	106.07	106.38	103.63	104.57	104.57	6,820,600
Feb 10, 2026	105.93	106.16	104.10	105.43	105.43	5,730,400
Feb 9, 2026	105.49	107.07	105.22	105.57	105.57	5,576,600
Feb 6, 2026	102.47	105.75	102.26	105.23	105.23	8,010,800
Feb 5, 2026	102.50	103.43	101.52	101.52	101.52	6,112,100
Feb 4, 2026	103.59	103.69	101.14	102.13	102.13	7,266,400
Feb 3, 2026	103.80	106.32	102.85	103.32	103.32	6,092,000
Feb 2, 2026	101.93	103.52	101.70	103.45	103.45	8,785,300
Jan 30, 2026	102.76	102.76	101.03	101.05	101.05	7,470,400
Jan 29, 2026	103.19	103.37	101.65	102.70	102.70	14,633,500
Jan 28, 2026	107.02	107.24	102.78	102.81	102.81	10,589,400
Jan 27, 2026	107.13	107.27	106.11	106.91	106.91	4,427,200
Jan 26, 2026	106.05	107.99	105.16	106.86	106.86	5,024,200
Jan 23, 2026	106.65	107.65	106.20	106.38	106.38	5,338,600
Jan 22, 2026	106.98	107.72	105.30	106.02	106.02	7,515,800
Jan 21, 2026	108.73	108.73	105.20	105.92	105.92	15,551,600
Jan 20, 2026	102.02	104.92	101.86	104.46	104.46	15,276,400
Jan 16, 2026	108.29	108.33	105.10	106.76	106.76	12,141,500
Jan 15, 2026	106.98	108.64	106.28	107.46	107.46	10,169,700
Jan 14, 2026	106.84	109.40	106.10	107.85	107.85	18,931,500
Jan 13, 2026	112.42	114.44	110.66	112.32	112.32	20,318,600
Jan 12, 2026	121.12	121.99	117.11	118.73	118.73	9,066,400
Jan 9, 2026	121.40	121.99	119.00	120.55	120.55	5,730,000
Jan 8, 2026	119.60	121.84	118.86	121.60	121.60	7,163,000
Jan 7, 2026	121.57	121.80	120.01	120.97	120.97	7,925,100
Jan 6, 2026	119.62	125.36	119.12	122.66	122.66	15,740,400
Jan 5, 2026	117.45	119.68	115.18	119.12	119.12	9,091,500
Jan 2, 2026	116.22	116.93	115.24	115.75	115.75	5,688,900
Dec 31, 2025	113.97	114.07	111.18	113.39	113.39	3,550,700
Dec 30, 2025	114.37	115.34	113.53	113.83	113.83	4,967,500
Dec 29, 2025	113.93	114.27	112.76	114.15	114.15	4,384,500
Dec 26, 2025	114.20	117.48	112.03	115.01	115.01	6,579,700
Dec 24, 2025	112.24	115.26	112.09	113.44	113.44	6,014,100
Dec 23, 2025	112.00	112.62	110.93	112.06	112.06	5,913,200
Dec 22, 2025	112.04	113.54	111.12	111.91	111.91	8,773,500
Dec 19, 2025	111.94	113.01	109.31	109.51	109.51	16,914,700
Dec 18, 2025	106.48	106.96	105.33	105.79	105.79	6,762,900
Dec 17, 2025	108.50	108.79	104.19	105.00	105.00	15,444,200
Dec 16, 2025	109.22	109.37	107.50	109.02	109.02	10,644,900
Dec 15, 2025	112.31	112.49	110.30	110.40	110.40	7,123,000
Dec 12, 2025	111.97	112.60	110.75	111.96	111.96	7,320,600
Dec 11, 2025	112.50	113.29	110.78	111.97	111.97	12,511,700
Dec 10, 2025	113.50	116.06	112.87	115.28	115.28	10,842,600
Dec 9, 2025	115.50	117.27	115.04	117.14	117.14	4,803,800
Dec 8, 2025	117.42	118.38	116.76	117.62	117.62	3,902,500
Dec 5, 2025	117.90	119.00	117.24	117.62	117.62	4,190,900
Dec 4, 2025	117.15	117.20	114.89	116.82	116.82	6,358,500
Dec 3, 2025	118.23	119.54	117.09	117.20	117.20	4,652,400
Dec 2, 2025	118.61	119.11	116.43	118.90	118.90	5,169,700
Dec 1, 2025	116.41	119.51	116.15	118.27	118.27	7,355,600
Nov 28, 2025	116.81	117.00	115.80	116.08	116.08	3,777,600
Nov 26, 2025	116.02	118.54	115.50	115.80	115.80	7,850,800
Nov 25, 2025	114.06	115.13	113.20	114.00	114.00	5,798,000
Nov 24, 2025	115.08	115.66	113.01	113.49	113.49	8,359,800
Nov 21, 2025	112.70	114.06	111.29	113.24	113.24	9,444,000
Nov 20, 2025	117.66	118.68	112.66	112.93	112.93	11,201,700
Nov 19, 2025	119.55	119.69	116.09	118.02	118.02	12,380,500
Nov 18, 2025	123.18	123.80	118.87	119.58	119.58	20,642,300
Nov 17, 2025	131.50	131.57	128.86	129.04	129.04	11,608,300
Nov 14, 2025	131.61	132.43	129.45	130.95	130.95	10,272,700
Nov 13, 2025	137.50	138.20	133.94	134.47	134.47	6,113,400
Nov 12, 2025	137.92	138.50	135.50	136.04	136.04	4,947,200
Nov 11, 2025	137.50	139.12	136.99	137.11	137.11	7,476,100
Nov 10, 2025	137.81	138.16	136.57	138.13	138.13	7,040,900
Nov 7, 2025	135.08	136.15	133.50	135.78	135.78	5,740,800
Nov 6, 2025	137.93	138.71	136.20	136.74	136.74	4,977,300
Nov 5, 2025	134.61	136.74	133.77	136.34	136.34	4,408,000
Nov 4, 2025	132.92	133.96	131.70	133.84	133.84	6,291,200
Nov 3, 2025	135.04	136.67	134.37	134.68	134.68	6,009,500

Mobilize your Website

View Site in Mobile | Classic

Share by: