PDD Stock Price History
NASDAQ: PDDConsumer DiscretionaryBusiness ServicesUSD
81.35+3.09 (+3.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDD price history at a glance
The price history for PDD (PDD) on this page begins on July 23, 2018, when the stock closed at $24.60; it most recently closed at $81.35 on October 5, 2026. The highest price in this record is $212.60, reached on February 15, 2021; the latest close is 61.7% below that peak. Across the 7 complete calendar years in the table, PDD finished higher in 5 and lower in 2. Its best year was 2020 (+334.5%) and its worst was 2021 (-67.2%).
Over roughly 8 years the share price changed +230.7%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, PDD has lost 34.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $212.60
- Date of high
- Feb 15, 2021
- Low since 2018
- $16.53
- Date of low
- Nov 12, 2018
- 52-week high
- $139.41
- 52-week low
- $71.94
- IPO year
- 2018
- Last close
- $81.35
PDD returns
1 week
+7.92%
1 month
+3.49%
3 months
-4.44%
6 months
-18.79%
Year to date
-28.26%
1 year
-34.54%
3 years
-23.33%
5 years
-13.47%
PDD price return, excluding dividends.
PDD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.35 | -29.72% |
| 2025 | 115.75 | +19.55% |
| 2024 | 96.82 | -33.83% |
| 2023 | 146.31 | +79.41% |
| 2022 | 81.55 | +39.88% |
| 2021 | 58.30 | -67.19% |
| 2020 | 177.67 | +334.51% |
| 2019 | 40.89 | +80.21% |
| 2018* | 22.69 | -7.76% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
PDD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.30 | 81.58 | 79.19 | 81.35 | +3.95% | |
| 77.87 | 78.85 | 77.75 | 78.26 | -0.31% | |
| 78.26 | 78.65 | 77.24 | 78.50 | +0.13% | |
| 77.73 | 78.42 | 76.73 | 78.40 | +0.64% | |
| 75.73 | 78.10 | 75.55 | 77.90 | +3.34% | |
| 76.30 | 76.30 | 74.72 | 75.38 | -1.46% | |
| 78.34 | 78.74 | 76.31 | 76.50 | -1.85% | |
| 77.65 | 78.23 | 77.29 | 77.94 | +0.57% | |
| 78.49 | 78.56 | 77.02 | 77.50 | -1.26% | |
| 77.50 | 78.94 | 77.41 | 78.49 | +1.19% | |
| 78.20 | 78.80 | 77.36 | 77.57 | -0.81% | |
| 78.90 | 79.22 | 77.79 | 78.20 | -1.26% | |
| 79.40 | 79.52 | 78.70 | 79.20 | -1.43% | |
| 80.00 | 80.76 | 79.27 | 80.35 | +1.32% | |
| 79.84 | 79.87 | 78.20 | 79.30 | +0.51% | |
| 77.98 | 79.69 | 77.81 | 78.90 | +1.51% | |
| 79.57 | 79.60 | 77.67 | 77.73 | -1.31% | |
| 78.01 | 79.04 | 77.40 | 78.76 | +0.87% | |
| 79.16 | 79.16 | 77.84 | 78.08 | -1.64% | |
| 77.69 | 80.39 | 77.34 | 79.38 | +2.02% | |
| 78.32 | 78.32 | 77.25 | 77.81 | -0.04% | |
| 78.36 | 78.46 | 77.44 | 77.84 | -0.98% | |
| 79.17 | 79.26 | 78.57 | 78.61 | -1.43% | |
| 81.15 | 81.39 | 79.28 | 79.75 | -2.99% | |
| 82.46 | 82.60 | 81.41 | 82.21 | +0.71% | |
| 82.38 | 82.50 | 81.27 | 81.63 | -0.75% | |
| 82.54 | 83.42 | 82.12 | 82.25 | -1.11% | |
| 83.21 | 84.12 | 82.45 | 83.17 | -0.99% | |
| 85.20 | 85.20 | 83.68 | 84.00 | -1.97% | |
| 85.21 | 86.45 | 84.69 | 85.69 | +1.18% | |
| 86.48 | 86.48 | 83.72 | 84.69 | -2.36% | |
| 87.83 | 88.09 | 85.89 | 86.74 | -1.15% | |
| 86.65 | 88.32 | 85.70 | 87.75 | +0.78% | |
| 90.95 | 91.90 | 86.19 | 87.07 | -1.48% | |
| 90.03 | 90.14 | 87.81 | 88.38 | -1.27% | |
| 89.19 | 89.78 | 87.66 | 89.52 | -0.75% | |
| 88.44 | 90.28 | 87.88 | 90.20 | +3.36% | |
| 87.26 | 87.61 | 86.31 | 87.27 | +0.38% | |
| 86.64 | 87.48 | 85.15 | 86.94 | +2.54% | |
| 84.27 | 84.90 | 83.65 | 84.79 | +0.74% | |
| 88.31 | 88.72 | 84.07 | 84.17 | -5.47% | |
| 89.78 | 90.02 | 87.88 | 89.04 | -1.61% | |
| 91.52 | 91.62 | 90.10 | 90.50 | -2.69% | |
| 91.60 | 93.19 | 91.21 | 93.00 | +1.35% | |
| 90.99 | 92.16 | 90.54 | 91.76 | +1.00% | |
| 90.10 | 90.93 | 89.43 | 90.85 | -0.10% | |
| 91.84 | 92.15 | 90.57 | 90.94 | -0.10% | |
| 89.44 | 91.28 | 89.20 | 91.03 | +0.98% | |
| 90.00 | 90.50 | 89.15 | 90.15 | +1.80% | |
| 87.63 | 88.67 | 86.63 | 88.56 | +1.28% | |
| 86.54 | 87.53 | 85.75 | 87.44 | -1.00% | |
| 85.60 | 89.71 | 85.31 | 88.32 | +3.05% | |
| 85.00 | 86.34 | 84.99 | 85.71 | +1.01% | |
| 84.20 | 85.75 | 83.23 | 84.85 | +2.65% | |
| 83.06 | 83.10 | 82.06 | 82.66 | -0.77% | |
| 83.25 | 83.89 | 82.06 | 83.30 | -0.35% | |
| 84.13 | 84.66 | 83.03 | 83.59 | -1.46% | |
| 85.97 | 86.30 | 84.56 | 84.83 | -1.42% | |
| 84.96 | 86.83 | 84.40 | 86.05 | +2.27% | |
| 84.33 | 84.75 | 83.50 | 84.14 | -2.93% | |
| 86.68 | 87.76 | 86.38 | 86.68 | +1.10% | |
| 84.69 | 87.28 | 84.67 | 85.74 | +2.18% | |
| 84.50 | 85.38 | 83.72 | 83.91 | -0.77% | |
| 84.90 | 85.19 | 84.31 | 84.56 | -0.67% | |
| 86.36 | 87.53 | 85.08 | 85.13 | -0.87% | |
| 83.58 | 85.99 | 83.27 | 85.88 | +1.35% | |
| 83.97 | 85.28 | 83.58 | 84.74 | +2.68% | |
| 83.03 | 83.87 | 82.13 | 82.53 | -1.44% | |
| 82.45 | 85.00 | 82.17 | 83.74 | +1.64% | |
| 81.19 | 83.34 | 80.80 | 82.39 | -0.16% | |
| 76.65 | 82.89 | 76.63 | 82.52 | +8.18% | |
| 75.98 | 77.72 | 75.95 | 76.28 | -0.34% | |
| 77.74 | 77.88 | 75.50 | 76.54 | -0.01% | |
| 72.04 | 76.71 | 71.94 | 76.55 | +4.43% | |
| 74.94 | 75.66 | 73.25 | 73.30 | -3.22% | |
| 75.67 | 76.82 | 75.42 | 75.74 | -1.07% | |
| 76.95 | 77.50 | 75.70 | 76.56 | -1.98% | |
| 78.57 | 79.50 | 77.79 | 78.11 | -1.82% | |
| 79.31 | 79.80 | 78.51 | 79.56 | -0.38% | |
| 81.07 | 82.11 | 79.60 | 79.86 | -2.12% | |
| 82.20 | 82.34 | 80.82 | 81.59 | -2.35% | |
| 81.56 | 84.44 | 81.41 | 83.55 | +2.44% | |
| 81.86 | 82.28 | 80.43 | 81.56 | +0.32% | |
| 80.42 | 81.47 | 78.87 | 81.30 | -0.64% | |
| 81.75 | 82.69 | 81.00 | 81.82 | -0.13% | |
| 83.16 | 83.34 | 81.60 | 81.93 | -0.84% | |
| 84.75 | 85.02 | 82.14 | 82.62 | -2.88% | |
| 85.17 | 86.60 | 84.97 | 85.07 | -0.94% | |
| 85.58 | 87.16 | 84.77 | 85.88 | +0.56% | |
| 87.40 | 87.40 | 84.80 | 85.40 | -3.15% | |
| 89.81 | 90.09 | 87.83 | 88.18 | +1.08% | |
| 83.83 | 88.24 | 83.20 | 87.24 | +3.32% | |
| 83.03 | 85.82 | 82.20 | 84.44 | +1.70% | |
| 84.30 | 84.48 | 81.56 | 83.03 | -4.13% | |
| 88.69 | 88.69 | 83.61 | 86.61 | -10.38% | |
| 95.00 | 97.97 | 94.50 | 96.64 | +2.24% | |
| 93.01 | 95.15 | 92.57 | 94.52 | -3.34% | |
| 96.57 | 97.90 | 95.70 | 97.79 | -0.37% | |
| 97.14 | 98.40 | 96.72 | 98.15 | +0.83% | |
| 95.06 | 97.55 | 94.97 | 97.34 | +2.50% | |
| 95.83 | 95.88 | 94.13 | 94.97 | -0.90% | |
| 95.25 | 95.92 | 93.81 | 95.83 | +0.26% | |
| 97.81 | 98.91 | 95.41 | 95.58 | -4.04% | |
| 95.75 | 101.13 | 95.60 | 99.60 | +4.04% | |
| 98.62 | 98.74 | 95.44 | 95.73 | -3.11% | |
| 98.58 | 99.54 | 98.00 | 98.80 | +0.02% | |
| 100.82 | 101.43 | 98.57 | 98.78 | -2.69% | |
| 100.78 | 102.85 | 100.77 | 101.51 | -0.78% | |
| 97.22 | 102.87 | 97.09 | 102.31 | +5.75% | |
| 98.25 | 98.44 | 96.61 | 96.75 | -1.06% | |
| 99.72 | 99.77 | 97.18 | 97.79 | -1.94% | |
| 99.81 | 100.04 | 98.63 | 99.72 | -0.16% | |
| 97.55 | 100.97 | 97.20 | 99.88 | +2.26% | |
| 97.31 | 97.92 | 97.00 | 97.67 | +0.39% | |
| 98.20 | 98.31 | 96.95 | 97.29 | -1.20% | |
| 97.86 | 99.52 | 97.67 | 98.47 | +0.45% | |
| 97.80 | 98.18 | 97.01 | 98.03 | +0.27% | |
| 98.75 | 99.25 | 96.67 | 97.77 | -2.28% | |
| 99.43 | 100.23 | 98.80 | 100.05 | +1.07% | |
| 103.43 | 103.81 | 98.78 | 98.99 | -5.00% | |
| 102.80 | 104.66 | 102.56 | 104.20 | -0.56% | |
| 107.79 | 108.23 | 104.05 | 104.79 | +1.04% | |
| 103.80 | 106.92 | 103.08 | 103.71 | +1.71% | |
| 102.36 | 102.96 | 101.10 | 101.97 | -0.13% | |
| 101.78 | 103.18 | 101.33 | 102.10 | +1.29% | |
| 100.02 | 100.85 | 99.43 | 100.80 | +0.63% | |
| 101.30 | 103.86 | 99.91 | 100.17 | -0.40% | |
| 102.88 | 103.87 | 99.05 | 100.57 | -3.07% | |
| 102.51 | 104.80 | 102.51 | 103.75 | +4.23% | |
| 100.41 | 100.75 | 98.45 | 99.54 | -1.36% | |
| 100.94 | 102.75 | 100.67 | 100.91 | +0.04% | |
| 100.56 | 101.64 | 99.51 | 100.87 | -0.89% | |
| 102.67 | 104.10 | 101.52 | 101.78 | -0.39% | |
| 98.61 | 102.95 | 97.39 | 102.18 | +3.82% | |
| 99.83 | 100.53 | 97.86 | 98.42 | -1.39% | |
| 100.53 | 102.43 | 99.51 | 99.81 | -0.81% | |
| 102.09 | 105.11 | 99.81 | 100.62 | -1.94% | |
| 100.92 | 107.65 | 98.86 | 102.61 | +4.61% | |
| 96.53 | 99.54 | 96.05 | 98.09 | +1.91% | |
| 97.00 | 97.32 | 95.37 | 96.25 | +0.06% | |
| 97.00 | 99.24 | 96.05 | 96.19 | -1.27% | |
| 99.50 | 99.50 | 96.88 | 97.43 | -3.27% | |
| 103.72 | 104.54 | 100.13 | 100.72 | -3.50% | |
| 105.17 | 105.75 | 104.31 | 104.37 | +0.51% | |
| 104.62 | 105.54 | 103.46 | 103.84 | +1.16% | |
| 102.53 | 103.63 | 102.13 | 102.65 | +1.01% | |
| 102.53 | 103.89 | 101.39 | 101.62 | -1.28% | |
| 104.63 | 104.75 | 102.48 | 102.94 | -1.83% | |
| 103.53 | 106.57 | 103.42 | 104.86 | +2.16% | |
| 101.01 | 103.01 | 99.68 | 102.64 | +0.66% | |
| 101.61 | 102.73 | 101.39 | 101.97 | +1.22% | |
| 100.63 | 101.48 | 99.97 | 100.74 | -0.44% | |
| 101.65 | 102.80 | 100.87 | 101.19 | +0.48% | |
| 100.50 | 101.07 | 99.04 | 100.71 | -2.05% | |
| 102.46 | 103.35 | 101.72 | 102.82 | -0.88% | |
| 104.50 | 104.89 | 103.44 | 103.73 | -1.58% | |
| 105.84 | 106.37 | 104.57 | 105.39 | -1.41% | |
| 107.62 | 108.00 | 106.11 | 106.90 | +0.02% | |
| 105.49 | 107.29 | 104.52 | 106.88 | +1.06% | |
| 107.59 | 108.11 | 105.64 | 105.76 | +0.78% | |
| 100.98 | 107.45 | 100.93 | 104.94 | +2.93% | |
| 103.00 | 103.59 | 101.15 | 101.95 | -0.94% | |
| 103.26 | 104.20 | 102.80 | 102.92 | +1.07% | |
| 100.51 | 102.89 | 100.08 | 101.83 | +1.55% | |
| 99.82 | 101.23 | 98.71 | 100.28 | +0.06% | |
| 104.12 | 104.23 | 99.77 | 100.22 | -4.16% | |
| 106.07 | 106.38 | 103.63 | 104.57 | -0.82% | |
| 105.93 | 106.16 | 104.10 | 105.43 | -0.13% | |
| 105.49 | 107.07 | 105.22 | 105.57 | +0.32% | |
| 102.47 | 105.75 | 102.26 | 105.23 | +3.65% | |
| 102.50 | 103.43 | 101.52 | 101.52 | -0.60% | |
| 103.59 | 103.69 | 101.14 | 102.13 | -1.15% | |
| 103.80 | 106.32 | 102.85 | 103.32 | -0.13% | |
| 101.93 | 103.52 | 101.70 | 103.45 | +2.38% | |
| 102.76 | 102.76 | 101.03 | 101.05 | -1.61% | |
| 103.19 | 103.37 | 101.65 | 102.70 | -0.11% | |
| 107.02 | 107.24 | 102.78 | 102.81 | -3.84% | |
| 107.13 | 107.27 | 106.11 | 106.91 | +0.05% | |
| 106.05 | 107.99 | 105.16 | 106.86 | +0.45% | |
| 106.65 | 107.65 | 106.20 | 106.38 | +0.34% | |
| 106.98 | 107.72 | 105.30 | 106.02 | +0.09% | |
| 108.73 | 108.73 | 105.20 | 105.92 | +1.40% | |
| 102.02 | 104.92 | 101.86 | 104.46 | -2.15% | |
| 108.29 | 108.33 | 105.10 | 106.76 | -0.65% | |
| 106.98 | 108.64 | 106.28 | 107.46 | -0.36% | |
| 106.84 | 109.40 | 106.10 | 107.85 | -3.98% | |
| 112.42 | 114.44 | 110.66 | 112.32 | -5.40% | |
| 121.12 | 121.99 | 117.11 | 118.73 | -1.51% | |
| 121.40 | 121.99 | 119.00 | 120.55 | -0.86% | |
| 119.60 | 121.84 | 118.86 | 121.60 | +0.52% | |
| 121.57 | 121.80 | 120.01 | 120.97 | -1.38% | |
| 119.62 | 125.36 | 119.12 | 122.66 | +2.97% | |
| 117.45 | 119.68 | 115.18 | 119.12 | +2.91% | |
| 116.22 | 116.93 | 115.24 | 115.75 | +2.08% | |
| 113.97 | 114.07 | 111.18 | 113.39 | -0.39% | |
| 114.37 | 115.34 | 113.53 | 113.83 | -0.28% | |
| 113.93 | 114.27 | 112.76 | 114.15 | -0.75% | |
| 114.20 | 117.48 | 112.03 | 115.01 | +1.38% | |
| 112.24 | 115.26 | 112.09 | 113.44 | +1.23% | |
| 112.00 | 112.62 | 110.93 | 112.06 | +0.13% | |
| 112.04 | 113.54 | 111.12 | 111.91 | +2.19% | |
| 111.94 | 113.01 | 109.31 | 109.51 | +3.52% | |
| 106.48 | 106.96 | 105.33 | 105.79 | +0.75% | |
| 108.50 | 108.79 | 104.19 | 105.00 | -3.69% | |
| 109.22 | 109.37 | 107.50 | 109.02 | -1.25% | |
| 112.31 | 112.49 | 110.30 | 110.40 | -1.39% | |
| 111.97 | 112.60 | 110.75 | 111.96 | -0.01% | |
| 112.50 | 113.29 | 110.78 | 111.97 | -2.87% | |
| 113.50 | 116.06 | 112.87 | 115.28 | -1.59% | |
| 115.50 | 117.27 | 115.04 | 117.14 | -0.41% | |
| 117.42 | 118.38 | 116.76 | 117.62 | 0.00% | |
| 117.90 | 119.00 | 117.24 | 117.62 | +0.68% | |
| 117.15 | 117.20 | 114.89 | 116.82 | -0.32% | |
| 118.23 | 119.54 | 117.09 | 117.20 | -1.43% | |
| 118.61 | 119.11 | 116.43 | 118.90 | +0.53% | |
| 116.41 | 119.51 | 116.15 | 118.27 | +1.89% | |
| 116.81 | 117.00 | 115.80 | 116.08 | +0.24% | |
| 116.02 | 118.54 | 115.50 | 115.80 | +1.58% | |
| 114.06 | 115.13 | 113.20 | 114.00 | +0.45% | |
| 115.08 | 115.66 | 113.01 | 113.49 | +0.22% | |
| 112.70 | 114.06 | 111.29 | 113.24 | +0.27% | |
| 117.66 | 118.68 | 112.66 | 112.93 | -4.31% | |
| 119.55 | 119.69 | 116.09 | 118.02 | -1.30% | |
| 123.18 | 123.80 | 118.87 | 119.58 | -7.33% | |
| 131.50 | 131.57 | 128.86 | 129.04 | -1.46% | |
| 131.61 | 132.43 | 129.45 | 130.95 | -2.62% | |
| 137.50 | 138.20 | 133.94 | 134.47 | -1.15% | |
| 137.92 | 138.50 | 135.50 | 136.04 | -0.78% | |
| 137.50 | 139.12 | 136.99 | 137.11 | -0.74% | |
| 137.81 | 138.16 | 136.57 | 138.13 | +1.73% | |
| 135.08 | 136.15 | 133.50 | 135.78 | -0.70% | |
| 137.93 | 138.71 | 136.20 | 136.74 | +0.29% | |
| 134.61 | 136.74 | 133.77 | 136.34 | +1.87% | |
| 132.92 | 133.96 | 131.70 | 133.84 | -0.62% | |
| 135.04 | 136.67 | 134.37 | 134.68 | -0.14% | |
| 135.67 | 136.56 | 134.46 | 134.87 | -0.84% | |
| 135.36 | 136.48 | 134.60 | 136.01 | -1.50% | |
| 139.05 | 139.41 | 137.00 | 138.08 | +0.04% | |
| 136.85 | 138.26 | 136.06 | 138.03 | +0.20% | |
| 136.62 | 138.75 | 135.81 | 137.76 | +2.84% | |
| 134.35 | 134.96 | 133.35 | 133.96 | +0.50% | |
| 131.22 | 133.96 | 130.62 | 133.29 | +2.48% | |
| 130.69 | 132.39 | 128.60 | 130.06 | -0.50% | |
| 131.47 | 131.84 | 129.12 | 130.71 | -0.65% | |
| 129.30 | 132.42 | 128.53 | 131.56 | +2.40% | |
| 125.54 | 130.23 | 125.53 | 128.48 | +0.89% | |
| 128.06 | 128.24 | 126.22 | 127.35 | -0.18% | |
| 128.56 | 129.31 | 126.51 | 127.58 | +0.38% | |
| 125.12 | 128.04 | 124.91 | 127.10 | -0.35% | |
| 128.00 | 129.59 | 126.81 | 127.55 | +2.64% | |
| 130.26 | 132.33 | 122.92 | 124.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDD chart for longer ranges.