Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 157.90 | 158.80 | 151.66 | 155.14 | 155.14 | 3,393,937 |
| 2026-10-16 | 160.00 | 164.94 | 153.32 | 156.14 | 156.14 | 3,836,100 |
| 2026-10-15 | 146.42 | 159.66 | 145.51 | 159.36 | 159.36 | 4,037,600 |
| 2026-10-14 | 154.15 | 156.37 | 148.46 | 148.60 | 148.60 | 3,557,200 |
| 2026-10-13 | 155.51 | 164.18 | 154.99 | 155.29 | 155.29 | 4,925,000 |
| 2026-10-12 | 160.90 | 162.00 | 151.42 | 159.93 | 159.93 | 5,102,400 |
| 2026-10-09 | 161.06 | 162.96 | 158.32 | 159.91 | 159.91 | 5,059,700 |
| 2026-10-08 | 152.81 | 157.30 | 152.00 | 156.47 | 156.47 | 4,573,600 |
| 2026-10-07 | 147.26 | 154.52 | 146.25 | 152.71 | 152.71 | 2,687,400 |
| 2026-10-06 | 151.50 | 151.50 | 147.78 | 148.95 | 148.95 | 3,837,500 |
| 2026-10-05 | 150.73 | 152.85 | 148.24 | 150.42 | 150.42 | 5,199,300 |
| 2026-10-02 | 149.78 | 151.50 | 144.80 | 147.86 | 147.86 | 3,126,000 |
| 2026-10-01 | 144.14 | 150.23 | 143.02 | 149.53 | 149.53 | 4,101,600 |
| 2026-09-30 | 147.48 | 151.89 | 142.42 | 142.44 | 142.44 | 4,906,700 |
| 2026-09-29 | 144.95 | 147.55 | 141.32 | 145.36 | 145.36 | 4,979,800 |
| 2026-09-28 | 149.00 | 149.29 | 143.08 | 143.08 | 143.08 | 4,339,900 |
| 2026-09-25 | 152.73 | 154.76 | 149.82 | 149.84 | 149.84 | 2,869,300 |
| 2026-09-24 | 151.50 | 153.88 | 150.20 | 152.72 | 152.72 | 3,256,700 |
| 2026-09-23 | 154.01 | 154.94 | 147.77 | 151.98 | 151.98 | 4,569,700 |
| 2026-09-22 | 161.28 | 161.67 | 152.33 | 155.67 | 155.67 | 4,252,600 |
| 2026-09-21 | 152.67 | 160.35 | 151.74 | 158.73 | 158.73 | 5,457,500 |
| 2026-09-18 | 152.69 | 154.10 | 150.20 | 150.85 | 150.85 | 13,889,200 |
| 2026-09-17 | 154.71 | 156.53 | 149.21 | 152.83 | 152.83 | 5,741,800 |
| 2026-09-16 | 160.62 | 162.04 | 156.16 | 157.60 | 157.60 | 2,898,700 |
| 2026-09-15 | 157.90 | 164.16 | 157.31 | 159.63 | 159.63 | 5,089,400 |
| 2026-09-14 | 160.00 | 166.18 | 157.11 | 162.38 | 162.38 | 4,549,600 |
| 2026-09-11 | 157.55 | 159.50 | 154.61 | 157.77 | 157.77 | 3,192,600 |
| 2026-09-10 | 146.34 | 156.95 | 144.80 | 155.34 | 155.34 | 5,813,400 |
| 2026-09-09 | 148.64 | 149.22 | 145.17 | 146.44 | 146.44 | 4,820,400 |
| 2026-09-08 | 155.01 | 156.60 | 148.46 | 149.38 | 149.38 | 5,010,300 |
| 2026-09-04 | 155.74 | 156.49 | 152.35 | 154.46 | 154.46 | 2,830,500 |
| 2026-09-03 | 159.26 | 162.50 | 154.63 | 155.99 | 155.99 | 4,029,100 |
| 2026-09-02 | 144.02 | 158.27 | 143.47 | 158.10 | 158.10 | 6,230,000 |
| 2026-09-01 | 144.79 | 147.86 | 143.80 | 144.64 | 144.64 | 3,790,100 |
| 2026-08-31 | 151.32 | 151.94 | 146.62 | 147.81 | 147.81 | 3,857,600 |
| 2026-08-28 | 152.25 | 158.86 | 152.06 | 153.00 | 153.00 | 2,749,300 |
| 2026-08-27 | 155.76 | 158.99 | 153.50 | 153.95 | 153.95 | 2,711,000 |
| 2026-08-26 | 161.00 | 165.91 | 155.27 | 155.36 | 155.36 | 3,687,200 |
| 2026-08-25 | 153.49 | 162.63 | 152.77 | 162.45 | 162.45 | 4,386,581 |
| 2026-08-24 | 150.01 | 154.40 | 149.20 | 152.70 | 152.70 | 3,530,314 |
| 2026-08-21 | 151.79 | 155.30 | 150.04 | 153.29 | 153.29 | 4,545,500 |
| 2026-08-20 | 149.61 | 150.77 | 144.05 | 150.31 | 150.31 | 7,672,000 |
| 2026-08-19 | 156.66 | 158.25 | 151.37 | 151.71 | 151.71 | 8,157,200 |
| 2026-08-18 | 166.10 | 167.54 | 157.45 | 158.25 | 158.25 | 7,447,300 |
| 2026-08-17 | 177.51 | 178.34 | 164.18 | 164.50 | 164.50 | 37,846,200 |
| 2026-08-14 | 175.78 | 184.28 | 174.00 | 178.09 | 178.09 | 21,500,400 |
| 2026-08-13 | 154.51 | 159.29 | 152.67 | 158.12 | 158.12 | 4,658,000 |
| 2026-08-12 | 157.64 | 158.00 | 152.01 | 153.45 | 153.45 | 3,318,600 |
| 2026-08-11 | 158.00 | 161.98 | 155.62 | 156.19 | 156.19 | 2,735,400 |
| 2026-08-10 | 161.49 | 163.24 | 157.65 | 158.72 | 158.72 | 3,101,700 |
| 2026-08-07 | 153.30 | 163.90 | 153.22 | 161.70 | 161.70 | 4,509,600 |
| 2026-08-06 | 150.94 | 155.27 | 149.51 | 150.87 | 150.87 | 3,466,400 |
| 2026-08-05 | 159.28 | 160.79 | 153.50 | 155.26 | 155.26 | 4,169,300 |
| 2026-08-04 | 153.62 | 162.82 | 152.78 | 159.97 | 159.97 | 6,155,500 |
| 2026-08-03 | 141.90 | 157.72 | 140.05 | 154.71 | 154.71 | 10,648,300 |
| 2026-07-31 | 147.70 | 151.38 | 135.22 | 140.67 | 140.67 | 29,916,700 |
| 2026-07-30 | 180.00 | 182.42 | 175.00 | 178.04 | 178.04 | 11,864,900 |
| 2026-07-29 | 181.94 | 185.91 | 176.33 | 177.99 | 177.99 | 4,231,300 |
| 2026-07-28 | 179.25 | 180.80 | 173.61 | 178.44 | 178.44 | 2,892,100 |
| 2026-07-27 | 173.34 | 183.88 | 172.73 | 179.23 | 179.23 | 4,263,900 |
Page 1 of 11 · 650 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.