PDD Holdings Inc. (PDD) stock
PDDNasdaqServices-Business Services, NECFiscal year ends December 31
$78.61−0.67 (-0.85%)
Close on Oct 30, 2026Market cap $111.89BP/E 7.9Yield –
Price history
PDD share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.61
-0.85% on the day
52-week range
$71.94 – $139.12
-43.5% from the high
Change over 52 weeks
-42.2%
From $136.01 on Oct 30, 2025
Average volume
6.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $80.00 | $81.00 | $78.50 | $78.61 | -0.85% | 5,484,398 |
| Oct 29, 2026 | $77.84 | $79.87 | $77.84 | $79.28 | +2.34% | 5,099,481 |
| Oct 28, 2026 | $78.32 | $78.50 | $76.68 | $77.47 | -1.19% | 6,196,096 |
| Oct 27, 2026 | $78.08 | $78.44 | $77.53 | $78.40 | +0.35% | 3,020,272 |
| Oct 26, 2026 | $78.82 | $79.33 | $77.45 | $78.13 | -1.15% | 3,699,652 |
| Oct 23, 2026 | $79.14 | $80.17 | $78.68 | $79.04 | -0.16% | 2,821,664 |
| Oct 22, 2026 | $77.23 | $79.91 | $77.23 | $79.17 | +0.57% | 5,727,208 |
| Oct 21, 2026 | $80.62 | $80.74 | $78.06 | $78.72 | -3.56% | 6,569,007 |
| Oct 20, 2026 | $81.50 | $81.72 | $80.51 | $81.63 | +0.29% | 4,910,699 |
| Oct 19, 2026 | $81.33 | $81.59 | $80.66 | $81.39 | +0.52% | 3,793,253 |
| Oct 16, 2026 | $82.87 | $82.88 | $80.66 | $80.97 | -1.76% | 4,663,037 |
| Oct 15, 2026 | $80.80 | $82.84 | $80.21 | $82.42 | +1.19% | 5,820,595 |
| Oct 14, 2026 | $82.22 | $82.62 | $80.73 | $81.45 | -0.62% | 6,261,266 |
| Oct 13, 2026 | $80.97 | $83.88 | $80.88 | $81.96 | +1.29% | 9,124,833 |
| Oct 12, 2026 | $81.41 | $81.57 | $80.38 | $80.92 | -0.53% | 4,189,398 |
| Oct 9, 2026 | $79.30 | $81.58 | $79.19 | $81.35 | +3.95% | 7,164,383 |
| Oct 8, 2026 | $77.86 | $78.94 | $77.74 | $78.26 | -0.31% | 5,030,711 |
| Oct 7, 2026 | $78.26 | $78.65 | $77.24 | $78.50 | +0.13% | 4,334,740 |
| Oct 6, 2026 | $77.73 | $78.42 | $76.73 | $78.40 | +0.64% | 4,321,119 |
| Oct 5, 2026 | $75.73 | $78.10 | $75.55 | $77.90 | +3.34% | 5,279,010 |
| Oct 2, 2026 | $76.30 | $76.30 | $74.72 | $75.38 | -1.46% | 6,771,517 |
| Oct 1, 2026 | $78.34 | $78.74 | $76.31 | $76.50 | -1.85% | 5,035,718 |
| Sep 30, 2026 | $77.65 | $78.23 | $77.29 | $77.94 | +0.57% | 6,191,074 |
| Sep 29, 2026 | $78.49 | $78.56 | $77.02 | $77.50 | -1.26% | 4,749,833 |
| Sep 28, 2026 | $77.50 | $78.94 | $77.41 | $78.49 | +1.19% | 4,024,533 |
| Sep 25, 2026 | $78.20 | $78.80 | $77.36 | $77.57 | -0.81% | 4,126,822 |
| Sep 24, 2026 | $78.90 | $79.22 | $77.79 | $78.20 | -1.26% | 4,047,652 |
| Sep 23, 2026 | $79.40 | $79.52 | $78.70 | $79.20 | -1.43% | 5,316,874 |
| Sep 22, 2026 | $80.00 | $80.76 | $79.27 | $80.35 | +1.33% | 7,292,670 |
| Sep 21, 2026 | $79.84 | $79.87 | $78.20 | $79.30 | +0.50% | 6,500,893 |
| Sep 18, 2026 | $77.98 | $79.69 | $77.81 | $78.90 | +1.51% | 8,199,033 |
| Sep 17, 2026 | $79.57 | $79.60 | $77.67 | $77.73 | -1.31% | 6,045,584 |
| Sep 16, 2026 | $78.01 | $79.04 | $77.40 | $78.76 | +0.87% | 6,583,238 |
| Sep 15, 2026 | $79.16 | $79.16 | $77.84 | $78.08 | -1.64% | 10,228,020 |
| Sep 14, 2026 | $77.69 | $80.39 | $77.34 | $79.38 | +2.02% | 6,383,025 |
| Sep 11, 2026 | $78.32 | $78.32 | $77.25 | $77.81 | -0.04% | 7,066,179 |
| Sep 10, 2026 | $78.36 | $78.46 | $77.44 | $77.84 | -0.98% | 7,804,852 |
| Sep 9, 2026 | $79.17 | $79.26 | $78.57 | $78.61 | -1.43% | 6,097,195 |
| Sep 8, 2026 | $81.15 | $81.39 | $79.28 | $79.75 | -2.99% | 10,693,740 |
| Sep 4, 2026 | $82.46 | $82.60 | $81.41 | $82.21 | +0.71% | 4,658,010 |
| Sep 3, 2026 | $82.38 | $82.50 | $81.27 | $81.63 | -0.75% | 6,224,107 |
| Sep 2, 2026 | $82.54 | $83.42 | $82.12 | $82.25 | -1.11% | 5,072,487 |
| Sep 1, 2026 | $83.21 | $84.12 | $82.45 | $83.17 | -0.99% | 5,984,397 |
| Aug 31, 2026 | $85.20 | $85.20 | $83.68 | $84.00 | -1.97% | 12,555,030 |
| Aug 28, 2026 | $85.21 | $86.45 | $84.69 | $85.69 | +1.18% | 6,273,990 |
| Aug 27, 2026 | $86.48 | $86.48 | $83.72 | $84.69 | -2.36% | 8,343,897 |
| Aug 26, 2026 | $87.83 | $88.09 | $85.89 | $86.74 | -1.15% | 5,261,178 |
| Aug 25, 2026 | $86.65 | $88.32 | $85.70 | $87.75 | +0.78% | 5,889,283 |
| Aug 24, 2026 | $90.95 | $91.90 | $86.19 | $87.07 | -1.48% | 13,626,860 |
| Aug 21, 2026 | $90.03 | $90.14 | $87.81 | $88.38 | -1.27% | 6,897,133 |
| Aug 20, 2026 | $89.19 | $89.78 | $87.66 | $89.52 | -0.75% | 5,441,344 |
| Aug 19, 2026 | $88.44 | $90.28 | $87.88 | $90.20 | +3.36% | 6,276,943 |
| Aug 18, 2026 | $87.26 | $87.61 | $86.31 | $87.27 | +0.38% | 5,317,417 |
| Aug 17, 2026 | $86.64 | $87.48 | $85.15 | $86.94 | +2.54% | 6,850,617 |
| Aug 14, 2026 | $84.27 | $84.90 | $83.65 | $84.79 | +0.74% | 4,733,143 |
| Aug 13, 2026 | $88.31 | $88.72 | $84.07 | $84.17 | -5.46% | 8,746,832 |
| Aug 12, 2026 | $89.78 | $90.02 | $87.88 | $89.04 | -1.62% | 6,960,836 |
| Aug 11, 2026 | $91.52 | $91.62 | $90.10 | $90.50 | -2.69% | 4,260,493 |
| Aug 10, 2026 | $91.60 | $93.19 | $91.21 | $93.00 | +1.35% | 5,025,394 |
| Aug 7, 2026 | $90.99 | $92.16 | $90.54 | $91.76 | +1.00% | 3,747,908 |
| Aug 6, 2026 | $90.10 | $90.93 | $89.43 | $90.85 | -0.10% | 3,970,302 |
| Aug 5, 2026 | $91.84 | $92.15 | $90.57 | $90.94 | -0.10% | 5,167,763 |
| Aug 4, 2026 | $89.44 | $91.28 | $89.20 | $91.03 | +0.98% | 6,318,732 |
| Aug 3, 2026 | $90.00 | $90.50 | $89.15 | $90.15 | +1.80% | 6,429,547 |
| Jul 31, 2026 | $87.63 | $88.67 | $86.63 | $88.56 | +1.28% | 4,262,935 |
| Jul 30, 2026 | $86.54 | $87.53 | $85.75 | $87.44 | -1.00% | 5,900,132 |
| Jul 29, 2026 | $85.60 | $89.71 | $85.31 | $88.32 | +3.05% | 11,710,560 |
| Jul 28, 2026 | $85.00 | $86.34 | $84.99 | $85.71 | +1.01% | 4,122,138 |
| Jul 27, 2026 | $84.20 | $85.75 | $83.23 | $84.85 | +2.65% | 6,170,235 |
| Jul 24, 2026 | $83.06 | $83.10 | $82.06 | $82.66 | -0.77% | 4,950,022 |
| Jul 23, 2026 | $83.25 | $83.89 | $82.06 | $83.30 | -0.35% | 4,537,513 |
| Jul 22, 2026 | $84.13 | $84.66 | $83.03 | $83.59 | -1.46% | 4,356,323 |
| Jul 21, 2026 | $85.97 | $86.30 | $84.56 | $84.83 | -1.42% | 4,735,921 |
| Jul 20, 2026 | $84.96 | $86.83 | $84.40 | $86.05 | +2.27% | 6,244,263 |
| Jul 17, 2026 | $84.33 | $84.75 | $83.50 | $84.14 | -2.93% | 10,516,770 |
| Jul 16, 2026 | $86.68 | $87.76 | $86.38 | $86.68 | +1.10% | 8,323,363 |
| Jul 15, 2026 | $84.69 | $87.28 | $84.67 | $85.74 | +2.18% | 7,095,171 |
| Jul 14, 2026 | $84.50 | $85.38 | $83.72 | $83.91 | -0.77% | 8,887,232 |
| Jul 13, 2026 | $84.90 | $85.19 | $84.31 | $84.56 | -0.67% | 8,048,731 |
| Jul 10, 2026 | $86.36 | $87.53 | $85.08 | $85.13 | -0.87% | 4,294,420 |
| Jul 9, 2026 | $83.58 | $85.99 | $83.27 | $85.88 | +1.35% | 4,625,848 |
| Jul 8, 2026 | $83.97 | $85.28 | $83.58 | $84.74 | +2.68% | 8,246,579 |
| Jul 7, 2026 | $83.03 | $83.87 | $82.13 | $82.53 | -1.44% | 5,984,846 |
| Jul 6, 2026 | $82.45 | $85.00 | $82.17 | $83.74 | +1.64% | 8,328,818 |
| Jul 2, 2026 | $81.19 | $83.34 | $80.80 | $82.39 | -0.16% | 8,494,733 |
| Jul 1, 2026 | $76.65 | $82.89 | $76.63 | $82.52 | +8.18% | 10,212,530 |
| Jun 30, 2026 | $75.98 | $77.72 | $75.95 | $76.28 | -0.34% | 5,659,287 |
| Jun 29, 2026 | $77.74 | $77.88 | $75.50 | $76.54 | -0.01% | 6,733,670 |
| Jun 26, 2026 | $72.04 | $76.71 | $71.94 | $76.55 | +4.43% | 11,322,310 |
| Jun 25, 2026 | $74.94 | $75.66 | $73.25 | $73.30 | -3.22% | 15,677,430 |
| Jun 24, 2026 | $75.67 | $76.82 | $75.42 | $75.74 | -1.07% | 7,943,807 |
| Jun 23, 2026 | $76.95 | $77.50 | $75.70 | $76.56 | -1.98% | 9,089,157 |
| Jun 22, 2026 | $78.57 | $79.50 | $77.79 | $78.11 | -1.82% | 8,468,317 |
| Jun 18, 2026 | $79.31 | $79.80 | $78.51 | $79.56 | -0.38% | 11,026,060 |
| Jun 17, 2026 | $81.07 | $82.11 | $79.60 | $79.86 | -2.12% | 5,454,616 |
| Jun 16, 2026 | $82.20 | $82.34 | $80.82 | $81.59 | -2.35% | 7,925,586 |
| Jun 15, 2026 | $81.56 | $84.44 | $81.41 | $83.55 | +2.44% | 7,589,382 |
| Jun 12, 2026 | $81.86 | $82.28 | $80.43 | $81.56 | +0.32% | 6,126,232 |
| Jun 11, 2026 | $80.42 | $81.47 | $78.87 | $81.30 | -0.64% | 10,188,490 |
| Jun 10, 2026 | $81.75 | $82.69 | $81.00 | $81.82 | -0.13% | 5,680,422 |
| Jun 9, 2026 | $83.16 | $83.34 | $81.60 | $81.93 | -0.84% | 7,162,223 |
| Jun 8, 2026 | $84.75 | $85.02 | $82.14 | $82.62 | -2.88% | 9,416,583 |
| Jun 5, 2026 | $85.17 | $86.60 | $84.97 | $85.07 | -0.94% | 7,418,528 |
| Jun 4, 2026 | $85.58 | $87.16 | $84.77 | $85.88 | +0.56% | 7,072,147 |
| Jun 3, 2026 | $87.40 | $87.40 | $84.80 | $85.40 | -3.15% | 10,755,940 |
| Jun 2, 2026 | $89.81 | $90.09 | $87.83 | $88.18 | +1.08% | 8,915,937 |
| Jun 1, 2026 | $83.83 | $88.24 | $83.20 | $87.24 | +3.32% | 14,075,800 |
| May 29, 2026 | $83.03 | $85.82 | $82.20 | $84.44 | +1.70% | 35,211,260 |
| May 28, 2026 | $84.30 | $84.48 | $81.56 | $83.03 | -4.13% | 27,541,550 |
| May 27, 2026 | $88.69 | $88.69 | $83.61 | $86.61 | -10.38% | 40,364,440 |
| May 26, 2026 | $95.00 | $97.97 | $94.50 | $96.64 | +2.24% | 9,274,295 |
| May 22, 2026 | $93.01 | $95.15 | $92.57 | $94.52 | -3.34% | 12,629,710 |
| May 21, 2026 | $96.57 | $97.90 | $95.70 | $97.79 | -0.37% | 5,838,925 |
| May 20, 2026 | $97.14 | $98.40 | $96.72 | $98.15 | +0.83% | 5,409,466 |
| May 19, 2026 | $95.06 | $97.55 | $94.97 | $97.34 | +2.50% | 6,233,218 |
| May 18, 2026 | $95.83 | $95.88 | $94.13 | $94.97 | -0.90% | 5,649,001 |
| May 15, 2026 | $95.25 | $95.92 | $93.81 | $95.83 | +0.26% | 6,983,671 |
| May 14, 2026 | $97.81 | $98.91 | $95.41 | $95.58 | -4.04% | 7,610,601 |
| May 13, 2026 | $95.75 | $101.13 | $95.60 | $99.60 | +4.04% | 10,704,520 |
| May 12, 2026 | $98.62 | $98.74 | $95.44 | $95.73 | -3.11% | 8,121,752 |
| May 11, 2026 | $98.58 | $99.54 | $98.00 | $98.80 | +0.02% | 5,588,466 |
| May 8, 2026 | $100.82 | $101.43 | $98.57 | $98.78 | -2.69% | 6,679,113 |
| May 7, 2026 | $100.78 | $102.85 | $100.77 | $101.51 | -0.78% | 6,191,485 |
| May 6, 2026 | $97.22 | $102.87 | $97.09 | $102.31 | +5.75% | 9,791,635 |
| May 5, 2026 | $98.25 | $98.44 | $96.61 | $96.75 | -1.06% | 4,609,619 |
| May 4, 2026 | $99.72 | $99.77 | $97.18 | $97.79 | -1.94% | 5,602,208 |
| May 1, 2026 | $99.81 | $100.04 | $98.63 | $99.72 | -0.16% | 4,286,068 |
| Apr 30, 2026 | $97.55 | $100.97 | $97.20 | $99.88 | +2.26% | 6,662,593 |
| Apr 29, 2026 | $97.31 | $97.92 | $97.00 | $97.67 | +0.39% | 3,719,007 |
| Apr 28, 2026 | $98.20 | $98.31 | $96.95 | $97.29 | -1.20% | 3,928,375 |
| Apr 27, 2026 | $97.86 | $99.52 | $97.67 | $98.47 | +0.45% | 5,190,110 |
| Apr 24, 2026 | $97.80 | $98.18 | $97.01 | $98.03 | +0.27% | 4,858,099 |
| Apr 23, 2026 | $98.75 | $99.25 | $96.67 | $97.77 | -2.28% | 8,044,765 |
| Apr 22, 2026 | $99.43 | $100.23 | $98.80 | $100.05 | +1.07% | 5,925,953 |
| Apr 21, 2026 | $103.43 | $103.81 | $98.78 | $98.99 | -5.00% | 11,660,640 |
| Apr 20, 2026 | $102.80 | $104.66 | $102.56 | $104.20 | -0.56% | 5,413,032 |
| Apr 17, 2026 | $107.79 | $108.23 | $104.05 | $104.79 | +1.04% | 11,152,410 |
| Apr 16, 2026 | $103.80 | $106.92 | $103.08 | $103.71 | +1.71% | 8,971,847 |
| Apr 15, 2026 | $102.36 | $102.96 | $101.10 | $101.97 | -0.13% | 6,271,897 |
| Apr 14, 2026 | $101.78 | $103.18 | $101.33 | $102.10 | +1.29% | 6,883,390 |
| Apr 13, 2026 | $100.02 | $100.85 | $99.43 | $100.80 | +0.63% | 5,562,408 |
| Apr 10, 2026 | $101.30 | $103.86 | $99.91 | $100.17 | -0.40% | 5,016,390 |
| Apr 9, 2026 | $102.88 | $103.87 | $99.05 | $100.57 | -3.07% | 7,867,874 |
| Apr 8, 2026 | $102.51 | $104.80 | $102.51 | $103.75 | +4.23% | 6,964,489 |
| Apr 7, 2026 | $100.41 | $100.75 | $98.45 | $99.54 | -1.36% | 4,967,636 |
| Apr 6, 2026 | $100.94 | $102.75 | $100.67 | $100.91 | +0.04% | 4,195,956 |
| Apr 2, 2026 | $100.56 | $101.64 | $99.51 | $100.87 | -0.89% | 4,231,826 |
| Apr 1, 2026 | $102.67 | $104.10 | $101.52 | $101.78 | -0.39% | 7,879,579 |
| Mar 31, 2026 | $98.61 | $102.95 | $97.39 | $102.18 | +3.82% | 10,994,190 |
| Mar 30, 2026 | $99.83 | $100.53 | $97.86 | $98.42 | -1.39% | 8,827,669 |
| Mar 27, 2026 | $100.53 | $102.43 | $99.51 | $99.81 | -0.81% | 7,643,406 |
| Mar 26, 2026 | $102.09 | $105.11 | $99.81 | $100.62 | -1.94% | 10,861,490 |
| Mar 25, 2026 | $100.92 | $107.65 | $98.86 | $102.61 | +4.61% | 19,581,980 |
| Mar 24, 2026 | $96.53 | $99.54 | $96.05 | $98.09 | +1.91% | 10,604,450 |
| Mar 23, 2026 | $97.00 | $97.32 | $95.37 | $96.25 | +0.06% | 8,363,832 |
| Mar 20, 2026 | $97.00 | $99.24 | $96.05 | $96.19 | -1.27% | 8,527,020 |
| Mar 19, 2026 | $99.50 | $99.50 | $96.88 | $97.43 | -3.27% | 12,059,120 |
| Mar 18, 2026 | $103.72 | $104.54 | $100.13 | $100.72 | -3.50% | 7,677,172 |
| Mar 17, 2026 | $105.17 | $105.75 | $104.31 | $104.37 | +0.51% | 5,050,592 |
| Mar 16, 2026 | $104.62 | $105.54 | $103.46 | $103.84 | +1.16% | 4,603,061 |
| Mar 13, 2026 | $102.53 | $103.63 | $102.13 | $102.65 | +1.01% | 4,742,908 |
| Mar 12, 2026 | $102.53 | $103.89 | $101.39 | $101.62 | -1.28% | 6,350,805 |
| Mar 11, 2026 | $104.63 | $104.75 | $102.48 | $102.94 | -1.83% | 4,475,344 |
| Mar 10, 2026 | $103.53 | $106.57 | $103.42 | $104.86 | +2.16% | 7,767,052 |
| Mar 9, 2026 | $101.01 | $103.01 | $99.68 | $102.64 | +0.66% | 6,374,581 |
| Mar 6, 2026 | $101.61 | $102.73 | $101.39 | $101.97 | +1.22% | 4,795,549 |
| Mar 5, 2026 | $100.63 | $101.48 | $99.97 | $100.74 | -0.44% | 3,937,716 |
| Mar 4, 2026 | $101.65 | $102.80 | $100.87 | $101.19 | +0.48% | 4,414,309 |
| Mar 3, 2026 | $100.50 | $101.07 | $99.04 | $100.71 | -2.05% | 9,584,403 |
| Mar 2, 2026 | $102.46 | $103.35 | $101.72 | $102.82 | -0.88% | 4,901,050 |
| Feb 27, 2026 | $104.50 | $104.89 | $103.44 | $103.73 | -1.58% | 5,920,883 |
| Feb 26, 2026 | $105.84 | $106.37 | $104.57 | $105.39 | -1.41% | 5,164,199 |
| Feb 25, 2026 | $107.62 | $108.00 | $106.11 | $106.90 | +0.02% | 4,780,080 |
| Feb 24, 2026 | $105.49 | $107.29 | $104.52 | $106.88 | +1.06% | 6,342,589 |
| Feb 23, 2026 | $107.59 | $108.11 | $105.64 | $105.76 | +0.78% | 6,785,182 |
| Feb 20, 2026 | $100.98 | $107.45 | $100.93 | $104.94 | +2.93% | 15,171,900 |
| Feb 19, 2026 | $103.00 | $103.59 | $101.15 | $101.95 | -0.94% | 4,885,116 |
| Feb 18, 2026 | $103.26 | $104.20 | $102.80 | $102.92 | +1.07% | 5,442,931 |
| Feb 17, 2026 | $100.51 | $102.89 | $100.08 | $101.83 | +1.55% | 5,775,949 |
| Feb 13, 2026 | $99.82 | $101.23 | $98.71 | $100.28 | +0.06% | 6,447,431 |
| Feb 12, 2026 | $104.12 | $104.23 | $99.77 | $100.22 | -4.16% | 10,904,400 |
| Feb 11, 2026 | $106.07 | $106.38 | $103.63 | $104.57 | -0.82% | 6,820,615 |
| Feb 10, 2026 | $105.93 | $106.16 | $104.10 | $105.43 | -0.13% | 5,730,402 |
| Feb 9, 2026 | $105.49 | $107.07 | $105.22 | $105.57 | +0.32% | 5,576,557 |
| Feb 6, 2026 | $102.47 | $105.75 | $102.26 | $105.23 | +3.65% | 8,010,783 |
| Feb 5, 2026 | $102.50 | $103.43 | $101.52 | $101.52 | -0.60% | 6,112,085 |
| Feb 4, 2026 | $103.59 | $103.69 | $101.14 | $102.13 | -1.15% | 7,266,424 |
| Feb 3, 2026 | $103.80 | $106.32 | $102.85 | $103.32 | -0.13% | 6,092,031 |
| Feb 2, 2026 | $101.93 | $103.52 | $101.70 | $103.45 | +2.38% | 8,785,283 |
| Jan 30, 2026 | $102.76 | $102.76 | $101.03 | $101.05 | -1.61% | 7,470,422 |
| Jan 29, 2026 | $103.19 | $103.37 | $101.65 | $102.70 | -0.11% | 14,633,540 |
| Jan 28, 2026 | $107.02 | $107.24 | $102.78 | $102.81 | -3.84% | 10,589,410 |
| Jan 27, 2026 | $107.13 | $107.27 | $106.11 | $106.91 | +0.05% | 4,427,152 |
| Jan 26, 2026 | $106.05 | $107.99 | $105.16 | $106.86 | +0.45% | 5,024,172 |
| Jan 23, 2026 | $106.65 | $107.65 | $106.20 | $106.38 | +0.34% | 5,338,551 |
| Jan 22, 2026 | $106.98 | $107.72 | $105.30 | $106.02 | +0.09% | 7,515,832 |
| Jan 21, 2026 | $108.73 | $108.73 | $105.20 | $105.92 | +1.40% | 15,551,610 |
| Jan 20, 2026 | $102.02 | $104.92 | $101.86 | $104.46 | -2.15% | 15,276,390 |
| Jan 16, 2026 | $108.29 | $108.33 | $105.10 | $106.76 | -0.65% | 12,141,450 |
| Jan 15, 2026 | $106.98 | $108.64 | $106.28 | $107.46 | -0.36% | 10,169,730 |
| Jan 14, 2026 | $106.84 | $109.40 | $106.10 | $107.85 | -3.98% | 18,931,450 |
| Jan 13, 2026 | $112.42 | $114.44 | $110.66 | $112.32 | -5.40% | 20,318,640 |
| Jan 12, 2026 | $121.12 | $121.99 | $117.11 | $118.73 | -1.51% | 9,066,351 |
| Jan 9, 2026 | $121.40 | $121.99 | $119.00 | $120.55 | -0.86% | 5,729,973 |
| Jan 8, 2026 | $119.60 | $121.84 | $118.86 | $121.60 | +0.52% | 7,163,002 |
| Jan 7, 2026 | $121.57 | $121.80 | $120.01 | $120.97 | -1.38% | 7,925,106 |
| Jan 6, 2026 | $119.62 | $125.36 | $119.12 | $122.66 | +2.97% | 15,740,400 |
| Jan 5, 2026 | $117.45 | $119.68 | $115.18 | $119.12 | +2.91% | 9,091,469 |
| Jan 2, 2026 | $116.22 | $116.93 | $115.24 | $115.75 | +2.08% | 5,688,949 |
| Dec 31, 2025 | $113.97 | $114.07 | $111.18 | $113.39 | -0.39% | 3,550,720 |
| Dec 30, 2025 | $114.37 | $115.34 | $113.53 | $113.83 | -0.28% | 4,967,532 |
| Dec 29, 2025 | $113.93 | $114.27 | $112.76 | $114.15 | -0.75% | 4,384,490 |
| Dec 26, 2025 | $114.20 | $117.48 | $112.03 | $115.01 | +1.38% | 6,579,656 |
| Dec 24, 2025 | $112.24 | $115.26 | $112.09 | $113.44 | +1.23% | 6,014,146 |
| Dec 23, 2025 | $112.00 | $112.62 | $110.93 | $112.06 | +0.13% | 5,913,226 |
| Dec 22, 2025 | $112.04 | $113.54 | $111.12 | $111.91 | +2.19% | 8,773,463 |
| Dec 19, 2025 | $111.94 | $113.01 | $109.31 | $109.51 | +3.52% | 16,914,710 |
| Dec 18, 2025 | $106.48 | $106.96 | $105.33 | $105.79 | +0.75% | 6,762,874 |
| Dec 17, 2025 | $108.50 | $108.79 | $104.19 | $105.00 | -3.69% | 15,444,160 |
| Dec 16, 2025 | $109.22 | $109.37 | $107.50 | $109.02 | -1.25% | 10,644,950 |
| Dec 15, 2025 | $112.31 | $112.49 | $110.30 | $110.40 | -1.39% | 7,123,038 |
| Dec 12, 2025 | $111.97 | $112.60 | $110.75 | $111.96 | -0.01% | 7,320,552 |
| Dec 11, 2025 | $112.50 | $113.29 | $110.78 | $111.97 | -2.87% | 12,511,690 |
| Dec 10, 2025 | $113.50 | $116.06 | $112.87 | $115.28 | -1.59% | 10,842,630 |
| Dec 9, 2025 | $115.50 | $117.27 | $115.04 | $117.14 | -0.41% | 4,803,826 |
| Dec 8, 2025 | $117.42 | $118.38 | $116.76 | $117.62 | 0.00% | 3,902,536 |
| Dec 5, 2025 | $117.90 | $119.00 | $117.24 | $117.62 | +0.68% | 4,190,877 |
| Dec 4, 2025 | $117.15 | $117.20 | $114.89 | $116.82 | -0.32% | 6,358,479 |
| Dec 3, 2025 | $118.23 | $119.54 | $117.09 | $117.20 | -1.43% | 4,652,408 |
| Dec 2, 2025 | $118.61 | $119.11 | $116.43 | $118.90 | +0.53% | 5,169,702 |
| Dec 1, 2025 | $116.41 | $119.51 | $116.15 | $118.27 | +1.89% | 7,355,552 |
| Nov 28, 2025 | $116.81 | $117.00 | $115.80 | $116.08 | +0.24% | 3,777,649 |
| Nov 26, 2025 | $116.02 | $118.54 | $115.50 | $115.80 | +1.58% | 7,850,790 |
| Nov 25, 2025 | $114.06 | $115.13 | $113.20 | $114.00 | +0.45% | 5,797,966 |
| Nov 24, 2025 | $115.08 | $115.66 | $113.01 | $113.49 | +0.22% | 8,359,753 |
| Nov 21, 2025 | $112.70 | $114.06 | $111.29 | $113.24 | +0.27% | 9,444,017 |
| Nov 20, 2025 | $117.66 | $118.68 | $112.66 | $112.93 | -4.31% | 11,201,710 |
| Nov 19, 2025 | $119.55 | $119.69 | $116.09 | $118.02 | -1.30% | 12,380,530 |
| Nov 18, 2025 | $123.18 | $123.80 | $118.87 | $119.58 | -7.33% | 20,642,310 |
| Nov 17, 2025 | $131.50 | $131.57 | $128.86 | $129.04 | -1.46% | 11,608,290 |
| Nov 14, 2025 | $131.61 | $132.43 | $129.45 | $130.95 | -2.62% | 10,272,660 |
| Nov 13, 2025 | $137.50 | $138.20 | $133.94 | $134.47 | -1.15% | 6,113,380 |
| Nov 12, 2025 | $137.92 | $138.50 | $135.50 | $136.04 | -0.78% | 4,947,224 |
| Nov 11, 2025 | $137.50 | $139.12 | $136.99 | $137.11 | -0.74% | 7,476,106 |
| Nov 10, 2025 | $137.81 | $138.16 | $136.57 | $138.13 | +1.73% | 7,040,901 |
| Nov 7, 2025 | $135.08 | $136.15 | $133.50 | $135.78 | -0.70% | 5,740,764 |
| Nov 6, 2025 | $137.93 | $138.71 | $136.20 | $136.74 | +0.29% | 4,977,337 |
| Nov 5, 2025 | $134.61 | $136.74 | $133.77 | $136.34 | +1.87% | 4,408,034 |
| Nov 4, 2025 | $132.92 | $133.96 | $131.70 | $133.84 | -0.62% | 6,291,196 |
| Nov 3, 2025 | $135.04 | $136.67 | $134.37 | $134.68 | -0.14% | 6,009,520 |
| Oct 31, 2025 | $135.67 | $136.56 | $134.46 | $134.87 | -0.84% | 4,501,603 |
| Oct 30, 2025 | $135.36 | $136.48 | $134.60 | $136.01 | -1.50% | 4,939,426 |
| Oct 29, 2025 | $139.05 | $139.41 | $137.00 | $138.08 | +0.04% | 9,374,449 |
| Oct 28, 2025 | $136.85 | $138.26 | $136.06 | $138.03 | +0.20% | 4,669,778 |
| Oct 27, 2025 | $136.62 | $138.75 | $135.81 | $137.76 | +2.84% | 8,860,340 |
| Oct 24, 2025 | $134.35 | $134.96 | $133.35 | $133.96 | +0.50% | 5,985,202 |
| Oct 23, 2025 | $131.22 | $133.96 | $130.62 | $133.29 | +2.48% | 7,771,937 |
| Oct 22, 2025 | $130.69 | $132.39 | $128.60 | $130.06 | -0.50% | 4,672,547 |
| Oct 21, 2025 | $131.47 | $131.84 | $129.12 | $130.71 | -0.65% | 3,611,616 |
| Oct 20, 2025 | $129.30 | $132.42 | $128.53 | $131.56 | – | 8,050,425 |
Seasonality
PDD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | -1.8% | -9.8% | 1.6% | 3.7% | 6.6% | 2.2% | 7.8% | 4.2% | -0.4% | 13.5% | 1.9% |
| Months up | 4 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 5 of 9 | 3 of 9 | 5 of 9 | 4 of 8 | 3 of 8 |
| 2026 | -10.9% | 2.7% | -1.5% | -2.3% | -15.5% | -9.7% | 16.1% | -5.1% | -7.2% | 0.9% | ||
| 2025 | 15.4% | 1.6% | 4.1% | -10.8% | -8.6% | 8.4% | 8.4% | 6.0% | 9.9% | 2.0% | -13.9% | -2.3% |
| 2024 | -13.3% | -1.8% | -6.7% | 7.7% | 19.7% | -11.2% | -3.1% | -25.4% | 40.3% | -10.5% | -19.9% | 0.4% |
| 2023 | 20.1% | -10.5% | -13.5% | -10.2% | -4.2% | 5.8% | 29.9% | 10.2% | -0.9% | 3.4% | 45.4% | -0.8% |
| 2022 | 2.6% | -13.3% | -22.7% | 7.4% | 16.8% | 22.7% | -20.7% | 45.5% | -12.2% | -12.4% | 49.6% | -0.6% |
| 2021 | -6.7% | 3.3% | -21.8% | 0.0% | -6.8% | 1.7% | -27.9% | 9.2% | -9.3% | -1.9% | -25.2% | -12.3% |
| 2020 | -6.9% | 1.6% | 0.7% | 31.7% | 41.0% | 28.4% | 6.9% | -3.1% | -16.6% | 21.3% | 54.3% | 28.0% |
| 2019 | 30.2% | 2.5% | -17.2% | -10.4% | -12.6% | 6.2% | 7.9% | 47.1% | -1.7% | 26.9% | -12.1% | 5.2% |
| 2018 | -14.3% | 35.9% | -32.9% | 30.1% | -2.3% |