PDD | PDD Sp ADS-A | Historical Data

S&P 500$7,720.39
-0.30%
2m
DOW 30$52,342.56
-0.25%
2m
NASDAQ 100$29,402.51
-1.38%
2m
Russell 2000$284.01
+0.97%
2m
Russell 1000$420.52
-0.28%
2m
S&P 400$3,707.29
+1.19%
2m
S&P 600$1,727.26
+1.62%
2m

PDD Sp ADS-A (PDD)

NASDAQ

$78.62-$0.67 (-0.84%)

Price as of Oct 30, 2026 4:20 PM EDT

$112.8B
Market Cap
-41.71%
1-Year Change
Internet Retail
Industry

1 Month
+2.30%

Low Price$75.38

High Price$82.42
3 Months
-10.24%

Low Price$75.38

High Price$93.00
1 Year
-41.71%

Low Price$73.30

High Price$138.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/29/2026	77.84	79.87	77.84	79.28	+2.34%	5,099,274
10/28/2026	78.32	78.50	76.68	77.47	-1.19%	6,196,069
10/27/2026	78.08	78.44	77.53	78.40	+0.35%	3,020,273
10/26/2026	78.82	79.33	77.45	78.13	-1.15%	3,699,654
10/23/2026	79.14	80.17	78.68	79.04	-0.16%	2,821,665
10/22/2026	77.23	79.91	77.23	79.17	+0.57%	5,727,209
10/21/2026	80.62	80.74	78.06	78.72	-3.56%	6,569,008
10/20/2026	81.50	81.72	80.51	81.63	+0.29%	4,887,727
10/19/2026	81.33	81.59	80.66	81.39	+0.52%	3,780,733
10/16/2026	82.87	82.88	80.66	80.97	-1.76%	4,663,037
10/15/2026	80.80	82.84	80.21	82.42	+1.19%	5,820,596
10/14/2026	82.22	82.62	80.73	81.45	-0.62%	6,260,768
10/13/2026	80.97	83.88	80.88	81.96	+1.29%	9,124,834
10/12/2026	81.41	81.57	80.38	80.92	-0.53%	4,189,299
10/09/2026	79.30	81.58	79.19	81.35	+3.95%	7,164,354
10/08/2026	77.86	78.94	77.74	78.26	-0.31%	5,030,543
10/07/2026	78.26	78.65	77.24	78.50	+0.13%	4,334,742
10/06/2026	77.73	78.42	76.73	78.40	+0.64%	4,321,120
10/05/2026	75.73	78.10	75.55	77.90	+3.34%	5,278,911
10/02/2026	76.30	76.30	74.72	75.38	-1.46%	7,301,917
10/01/2026	78.34	78.74	76.31	76.50	-1.85%	5,035,719
09/30/2026	77.65	78.23	77.29	77.94	+0.57%	6,191,075
09/29/2026	78.49	78.56	77.02	77.50	-1.26%	4,749,822
09/28/2026	77.50	78.94	77.41	78.49	+1.19%	4,024,389
09/25/2026	78.20	78.80	77.36	77.57	-0.81%	4,126,823
09/24/2026	78.90	79.22	77.79	78.20	-1.26%	4,047,643
09/23/2026	79.40	79.52	78.70	79.20	-1.43%	5,316,875
09/22/2026	79.95	80.76	79.27	80.35	+1.33%	7,186,396
09/21/2026	79.84	79.87	78.20	79.30	+0.50%	6,500,894
09/18/2026	77.98	79.69	77.81	78.90	+1.51%	8,167,059
09/17/2026	79.57	79.60	77.67	77.73	-1.31%	6,045,584
09/16/2026	78.01	79.04	77.40	78.76	+0.87%	6,583,239
09/15/2026	79.16	79.16	77.84	78.08	-1.64%	10,228,019
09/14/2026	77.69	80.39	77.34	79.38	+2.02%	6,383,026
09/11/2026	78.32	78.32	77.25	77.81	-0.04%	7,115,277
09/10/2026	78.36	78.46	77.44	77.84	-0.98%	7,804,853
09/09/2026	79.17	79.26	78.57	78.61	-1.43%	6,097,195
09/08/2026	81.15	81.39	79.28	79.75	-2.99%	10,672,264
09/04/2026	82.46	82.60	81.41	82.21	+0.71%	4,657,866
09/03/2026	82.38	82.50	81.27	81.63	-0.75%	6,224,007
09/02/2026	82.54	83.42	82.12	82.25	-1.11%	5,072,487
09/01/2026	83.21	84.12	82.45	83.17	-0.99%	5,984,398
08/31/2026	85.20	85.20	83.68	84.00	-1.97%	12,534,720
08/28/2026	85.21	86.45	84.69	85.69	+1.18%	6,273,991
08/27/2026	86.48	86.48	83.72	84.69	-2.36%	8,345,014
08/26/2026	87.83	88.09	85.89	86.74	-1.15%	5,261,179
08/25/2026	86.65	88.32	85.70	87.75	+0.78%	5,889,280
08/24/2026	90.95	91.90	86.19	87.07	-1.48%	13,626,854
08/24/2026	$2.85 Earnings
08/21/2026	90.03	90.14	87.81	88.38	-1.27%	6,897,061
08/20/2026	89.19	89.78	87.66	89.52	-0.75%	5,441,346
08/19/2026	88.44	90.28	87.88	90.20	+3.36%	6,236,883
08/18/2026	87.26	87.61	86.31	87.27	+0.38%	5,317,417
08/17/2026	86.64	87.48	85.15	86.94	+2.54%	6,850,618
08/14/2026	84.27	84.90	83.65	84.79	+0.74%	4,733,123
08/13/2026	88.31	88.72	84.07	84.17	-5.46%	8,746,660
08/12/2026	89.78	90.02	87.88	89.04	-1.62%	6,960,829
08/11/2026	91.52	91.62	90.10	90.50	-2.69%	4,260,483
08/10/2026	91.60	93.19	91.21	93.00	+1.35%	5,025,396
08/07/2026	90.99	92.16	90.54	91.76	+1.00%	3,747,908
08/06/2026	90.10	90.93	89.43	90.85	-0.10%	3,970,223
08/05/2026	91.84	92.15	90.57	90.94	-0.10%	5,167,764
08/04/2026	89.44	91.28	89.20	91.03	+0.98%	6,318,732
08/03/2026	90.00	90.50	89.15	90.15	+1.80%	6,429,528
07/31/2026	87.63	88.67	86.63	88.56	+1.28%	4,262,936
07/30/2026	86.54	87.53	85.75	87.44	-1.00%	5,900,133
07/29/2026	85.60	89.71	85.31	88.32	+3.05%	11,710,561
07/28/2026	85.00	86.34	84.99	85.71	+1.01%	4,122,139
07/27/2026	84.20	85.75	83.23	84.85	+2.65%	6,170,236
07/24/2026	83.06	83.10	82.06	82.66	-0.77%	4,950,023
07/23/2026	83.25	83.89	82.06	83.30	-0.35%	4,537,514
07/22/2026	84.13	84.66	83.03	83.59	-1.46%	4,356,325
07/21/2026	85.97	86.30	84.56	84.83	-1.42%	4,735,923
07/20/2026	84.96	86.83	84.40	86.05	+2.27%	6,244,093
07/17/2026	84.33	84.75	83.50	84.14	-2.93%	10,516,768
07/16/2026	86.68	87.76	86.38	86.68	+1.10%	8,323,364
07/15/2026	84.69	87.28	84.67	85.74	+2.18%	7,191,574
07/14/2026	84.50	85.38	83.72	83.91	-0.77%	8,780,907
07/13/2026	84.90	85.19	84.31	84.56	-0.67%	8,048,732
07/10/2026	86.36	87.53	85.08	85.13	-0.87%	4,294,421
07/09/2026	83.58	85.99	83.27	85.88	+1.35%	4,625,848
07/08/2026	83.97	85.28	83.58	84.74	+2.68%	8,246,350
07/07/2026	83.03	83.87	82.13	82.53	-1.44%	5,984,847
07/06/2026	82.45	85.00	82.17	83.74	+1.64%	8,328,290
07/02/2026	81.19	83.34	80.80	82.39	-0.16%	8,494,735
07/01/2026	76.65	82.89	76.63	82.52	+8.18%	10,212,528
06/30/2026	75.98	77.72	75.95	76.28	-0.34%	5,659,288
06/29/2026	77.74	77.88	75.50	76.54	-0.01%	6,733,268
06/26/2026	72.04	76.71	71.94	76.55	+4.43%	11,322,310
06/25/2026	74.94	75.66	73.25	73.30	-3.22%	15,677,432
06/24/2026	75.67	76.82	75.42	75.74	-1.07%	7,943,328
06/23/2026	76.95	77.50	75.70	76.56	-1.98%	9,089,158
06/22/2026	78.57	79.50	77.79	78.11	-1.82%	8,468,317
06/18/2026	79.31	79.80	78.51	79.56	-0.38%	11,026,061
06/17/2026	81.07	82.11	79.60	79.86	-2.12%	5,454,597
06/16/2026	82.20	82.34	80.82	81.59	-2.35%	7,925,587
06/15/2026	81.56	84.44	81.41	83.55	+2.44%	7,589,383
06/12/2026	81.86	82.28	80.43	81.56	+0.32%	6,126,263
06/11/2026	80.42	81.47	78.87	81.30	-0.64%	10,188,394
06/10/2026	81.75	82.69	81.00	81.82	-0.13%	5,680,074