NASDAQ:PDD | Historical Stock Price | PDD Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.36$27.33$45.66$76.29$127.47$212.962018-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$177.67$177.6712,490,000——
2020-12-30$179.11$179.1123,332,000——
2020-12-29$166.19$166.1925,217,300——
2020-12-28$143.80$143.807,478,500——
2020-12-24$152.75$152.7513,847,700——
2020-12-23$140.25$140.255,728,500——
2020-12-22$139.02$139.026,034,000——
2020-12-21$146.87$146.874,299,900——
2020-12-18$149.37$149.374,916,200——
2020-12-17$149.95$149.955,915,300——
2020-12-16$145.47$145.474,248,500——
2020-12-15$142.03$142.035,219,500——
2020-12-14$142.12$142.127,699,900——
2020-12-11$147.65$147.658,227,500——
2020-12-10$154.34$154.346,339,500——
2020-12-09$147.57$147.5711,109,300——
2020-12-08$157.49$157.499,912,900——
2020-12-07$146.79$146.796,352,500——
2020-12-04$146.36$146.365,729,600——
2020-12-03$145.16$145.166,314,100——
2020-12-02$144.06$144.069,966,400——
2020-12-01$136.54$136.545,088,800——
2020-11-30$138.81$138.8119,573,300——
2020-11-27$144.05$144.056,684,300——
2020-11-25$135.90$135.909,415,400——
2020-11-24$143.94$143.947,031,600——
2020-11-23$141.05$141.0510,989,100——
2020-11-20$143.55$143.5511,632,200——
2020-11-19$137.66$137.6610,866,900——
2020-11-18$132.38$132.3819,277,300——
2020-11-17$132.37$132.3718,008,500——
2020-11-16$142.03$142.0312,832,300——
2020-11-13$151.29$151.2929,482,800——
2020-11-12$134.21$134.2132,078,700——
2020-11-11$111.46$111.4611,958,300——
2020-11-10$103.09$103.099,735,900——
2020-11-09$106.14$106.148,765,200——
2020-11-06$114.53$114.534,215,900——
2020-11-05$113.07$113.078,605,100——
2020-11-04$110.26$110.2611,337,400——
2020-11-03$97.72$97.7211,044,200——
2020-11-02$91.62$91.624,416,200——
2020-10-30$89.98$89.984,868,100——
2020-10-29$94.12$94.128,639,600——
2020-10-28$89.99$89.993,965,200——
2020-10-27$90.31$90.313,467,300——
2020-10-26$86.92$86.922,594,700——
2020-10-23$86.91$86.912,829,700——
2020-10-22$87.77$87.775,905,500——
2020-10-21$90.23$90.236,400,400——
2020-10-20$89.07$89.078,803,100——
2020-10-19$84.15$84.154,166,800——
2020-10-16$84.02$84.023,635,800——
2020-10-15$82.79$82.793,365,500——
2020-10-14$82.66$82.664,363,400——
2020-10-13$84.65$84.654,634,700——
2020-10-12$84.72$84.7211,398,300——
2020-10-09$79.54$79.5413,997,300——
2020-10-08$73.41$73.414,181,700——
2020-10-07$74.80$74.806,574,300——
2020-10-06$72.99$72.997,212,800——
2020-10-05$72.07$72.077,996,300——
2020-10-02$71.40$71.405,843,800——
2020-10-01$74.43$74.434,414,400——
2020-09-30$74.15$74.155,783,300——
2020-09-29$73.70$73.706,639,500——
2020-09-28$75.10$75.107,400,300——
2020-09-25$74.33$74.337,403,300——
2020-09-24$75.29$75.2913,385,100——
2020-09-23$76.64$76.645,926,900——
2020-09-22$80.04$80.044,427,000——
2020-09-21$79.96$79.966,677,500——
2020-09-18$79.81$79.819,860,800——
2020-09-17$81.02$81.025,962,900——
2020-09-16$82.65$82.654,495,800——
2020-09-15$82.65$82.656,435,200——
2020-09-14$85.28$85.285,543,300——
2020-09-11$84.74$84.745,492,500——
2020-09-10$83.87$83.876,663,600——
2020-09-09$84.65$84.656,250,500——
2020-09-08$81.71$81.718,166,500——
2020-09-04$85.04$85.048,390,800——
2020-09-03$85.76$85.768,139,100——
2020-09-02$90.29$90.297,623,300——
2020-09-01$91.36$91.3610,244,500——
2020-08-31$88.94$88.948,205,600——
2020-08-28$89.20$89.206,487,600——
2020-08-27$88.82$88.827,678,300——
2020-08-26$89.25$89.2511,227,600——
2020-08-25$87.24$87.2416,341,500——
2020-08-24$83.16$83.1615,597,300——
2020-08-21$84.00$84.0040,084,700——
2020-08-20$97.13$97.1312,911,400——
2020-08-19$95.94$95.9412,458,200——
2020-08-18$91.59$91.597,033,100——
2020-08-17$89.18$89.1810,747,800——
2020-08-14$85.04$85.046,059,400——
2020-08-13$88.85$88.853,559,900——
2020-08-12$90.11$90.115,410,100——
2020-08-11$87.27$87.275,623,200——
2020-08-10$87.53$87.535,482,400——
2020-08-07$88.20$88.207,389,300——
2020-08-06$91.62$91.626,344,800——
2020-08-05$97.46$97.465,059,300——
2020-08-04$94.02$94.024,657,800——
2020-08-03$96.03$96.037,139,500——
2020-07-31$91.80$91.8012,574,700——
2020-07-30$84.94$84.943,433,000——
2020-07-29$84.03$84.034,037,300——
2020-07-28$83.77$83.775,910,700——
2020-07-27$83.44$83.448,596,500——
2020-07-24$78.95$78.959,860,700——
2020-07-23$79.05$79.056,022,100——
2020-07-22$80.76$80.766,865,300——
2020-07-21$82.58$82.587,292,500——
2020-07-20$84.83$84.836,256,000——
2020-07-17$82.47$82.475,320,400——
2020-07-16$83.55$83.556,769,000——
2020-07-15$85.30$85.306,015,900——
2020-07-14$87.33$87.3313,783,600——
2020-07-13$88.28$88.2812,739,700——
2020-07-10$87.30$87.306,799,900——
2020-07-09$90.25$90.258,779,800——
2020-07-08$92.31$92.319,972,600——
2020-07-07$91.00$91.0016,222,800——
2020-07-06$87.00$87.0023,647,800——
2020-07-02$93.00$93.0016,876,200——
2020-07-01$85.45$85.459,659,300——
2020-06-30$85.84$85.847,783,100——
2020-06-29$87.47$87.475,249,400——
2020-06-26$85.16$85.168,008,600——
2020-06-25$86.00$86.005,765,800——
2020-06-24$84.50$84.508,697,800——
2020-06-23$83.64$83.649,155,500——
2020-06-22$81.79$81.7914,356,500——
2020-06-19$87.58$87.5821,769,600——
2020-06-18$82.42$82.4210,402,700——
2020-06-17$82.80$82.809,287,800——
2020-06-16$78.00$78.0010,762,000——
2020-06-15$77.67$77.6710,591,200——
2020-06-12$73.11$73.118,863,800——
2020-06-11$71.51$71.517,477,000——
2020-06-10$72.80$72.808,028,700——
2020-06-09$69.38$69.384,868,200——
2020-06-08$68.31$68.316,640,200——
2020-06-05$69.70$69.7010,034,000——
2020-06-04$66.27$66.276,528,400——
2020-06-03$68.15$68.156,613,200——
2020-06-02$67.30$67.3010,648,100——
2020-06-01$65.76$65.766,250,000——
2020-05-29$66.87$66.8715,041,700——
2020-05-28$60.36$60.367,386,500——
2020-05-27$60.32$60.328,977,600——
2020-05-26$64.89$64.8917,196,400——
2020-05-22$68.70$68.7025,121,000——
2020-05-21$60.00$60.0012,113,200——
2020-05-20$60.90$60.9012,679,900——
2020-05-19$63.09$63.099,726,100——
2020-05-18$66.46$66.467,788,400——
2020-05-15$61.30$61.307,098,500——
2020-05-14$60.84$60.846,802,200——
2020-05-13$59.83$59.8310,451,600——
2020-05-12$57.83$57.8311,057,300——
2020-05-11$54.94$54.944,830,100——
2020-05-08$54.60$54.607,436,000——
2020-05-07$50.05$50.054,682,800——
2020-05-06$49.20$49.204,172,200——
2020-05-05$48.72$48.729,004,900——
2020-05-04$46.37$46.374,830,900——
2020-05-01$45.43$45.435,553,300——
2020-04-30$47.44$47.444,777,000——
2020-04-29$48.86$48.864,901,000——
2020-04-28$48.06$48.066,675,600——
2020-04-27$51.19$51.194,717,600——
2020-04-24$49.57$49.574,513,700——
2020-04-23$49.17$49.178,326,400——
2020-04-22$52.15$52.158,832,300——
2020-04-21$50.94$50.9411,537,800——
2020-04-20$50.11$50.1118,304,600——
2020-04-17$44.46$44.469,363,300——
2020-04-16$45.12$45.128,685,400——
2020-04-15$43.89$43.895,098,400——
2020-04-14$43.03$43.036,797,000——
2020-04-13$41.42$41.424,847,500——
2020-04-09$41.04$41.047,673,100——
2020-04-08$39.71$39.716,820,600——
2020-04-07$40.63$40.6311,648,400——
2020-04-06$38.49$38.497,970,800——
2020-04-03$36.90$36.907,498,000——
2020-04-02$36.28$36.287,576,200——
2020-04-01$35.90$35.909,897,000——
2020-03-31$36.03$36.039,930,700——
2020-03-30$35.63$35.637,140,100——
2020-03-27$35.32$35.3211,250,400——
2020-03-26$37.01$37.016,214,400——
2020-03-25$37.26$37.268,268,200——
2020-03-24$36.05$36.056,223,000——
2020-03-23$34.10$34.105,547,200——
2020-03-20$33.57$33.576,836,500——
2020-03-19$33.80$33.807,070,300——
2020-03-18$31.77$31.776,655,400——
2020-03-17$33.39$33.396,050,900——
2020-03-16$32.19$32.198,836,400——
2020-03-13$33.76$33.769,429,600——
2020-03-12$32.81$32.8113,354,500——
2020-03-11$35.06$35.0619,546,600——
2020-03-10$37.69$37.6913,048,100——
2020-03-09$36.51$36.519,547,500——
2020-03-06$36.76$36.767,009,100——
2020-03-05$36.12$36.128,622,400——
2020-03-04$36.29$36.295,476,700——
2020-03-03$35.79$35.796,544,900——
2020-03-02$37.51$37.519,240,300——
2020-02-28$35.78$35.787,436,200——
2020-02-27$35.18$35.1813,402,100——
2020-02-26$34.53$34.539,441,800——
2020-02-25$32.80$32.8012,772,600——
2020-02-24$33.14$33.1415,338,200——
2020-02-21$34.57$34.5711,399,000——
2020-02-20$36.32$36.325,855,600——
2020-02-19$37.13$37.134,194,700——
2020-02-18$36.44$36.446,619,100——
2020-02-14$37.12$37.124,137,600——
2020-02-13$37.42$37.426,320,100——
2020-02-12$36.81$36.815,152,000——
2020-02-11$36.00$36.008,975,100——
2020-02-10$34.50$34.5011,215,600——
2020-02-07$34.28$34.2810,138,800——
2020-02-06$36.38$36.385,644,000——
2020-02-05$35.72$35.724,953,000——
2020-02-04$36.51$36.516,504,300——
2020-02-03$35.79$35.797,025,600——
2020-01-31$35.22$35.224,919,000——
2020-01-30$35.93$35.937,195,800——
2020-01-29$36.74$36.741,673,000——
2020-01-28$36.96$36.963,040,600——
2020-01-27$36.59$36.597,780,100——
2020-01-24$37.34$37.345,301,900——
2020-01-23$38.37$38.375,169,400——
2020-01-22$38.79$38.794,776,900——
2020-01-21$39.34$39.344,992,200——
2020-01-17$39.43$39.434,863,900——
2020-01-16$39.51$39.516,198,700——
2020-01-15$38.67$38.676,682,700——
2020-01-14$38.02$38.0210,481,200——
2020-01-13$39.35$39.355,539,900——
2020-01-10$38.42$38.4210,206,500——
2020-01-09$39.66$39.665,636,500——
2020-01-08$40.50$40.505,281,500——
2020-01-07$41.21$41.214,806,300——
2020-01-06$40.09$40.094,245,400——
2020-01-03$40.89$40.894,870,000——
2020-01-02$41.23$41.239,283,000——