Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 56.500 | 57.450 | 55.300 | 56.430 | 56.430 | 3,939,000 |
| 2024-08-21 | 54.880 | 57.110 | 54.270 | 56.890 | 56.890 | 4,179,400 |
| 2024-08-20 | 53.500 | 55.060 | 52.390 | 55.020 | 55.020 | 4,206,300 |
| 2024-08-19 | 54.790 | 54.900 | 52.490 | 54.360 | 54.360 | 4,487,400 |
| 2024-08-16 | 54.870 | 55.140 | 53.900 | 54.920 | 54.920 | 3,005,700 |
| 2024-08-15 | 55.250 | 56.850 | 54.180 | 55.550 | 55.550 | 4,841,800 |
| 2024-08-14 | 53.700 | 55.030 | 53.200 | 54.950 | 54.950 | 3,874,000 |
| 2024-08-13 | 53.050 | 54.690 | 52.540 | 54.520 | 54.520 | 3,967,800 |
| 2024-08-12 | 52.500 | 52.970 | 50.800 | 52.510 | 52.510 | 3,398,000 |
| 2024-08-09 | 53.970 | 54.110 | 51.500 | 52.910 | 52.910 | 14,509,800 |
| 2024-08-08 | 51.950 | 57.742 | 51.760 | 54.940 | 54.940 | 5,653,300 |
| 2024-08-07 | 54.800 | 55.240 | 49.130 | 50.690 | 50.690 | 7,772,200 |
| 2024-08-06 | 58.100 | 58.500 | 54.340 | 54.360 | 54.360 | 6,498,300 |
| 2024-08-05 | 53.250 | 59.130 | 52.760 | 56.810 | 56.810 | 3,078,900 |
| 2024-08-02 | 56.240 | 57.810 | 54.110 | 57.580 | 57.580 | 3,254,200 |
| 2024-08-01 | 64.400 | 64.640 | 59.200 | 59.380 | 59.380 | 2,520,400 |
| 2024-07-31 | 59.380 | 61.270 | 59.310 | 60.850 | 60.850 | 1,652,100 |
| 2024-07-30 | 60.060 | 60.590 | 57.360 | 58.440 | 58.440 | 2,211,200 |
| 2024-07-29 | 62.970 | 62.980 | 58.720 | 59.980 | 59.980 | 2,202,900 |
| 2024-07-26 | 62.900 | 64.320 | 61.230 | 62.360 | 62.360 | 2,044,300 |
| 2024-07-25 | 62.900 | 64.360 | 59.730 | 62.060 | 62.060 | 2,644,500 |
| 2024-07-24 | 65.665 | 66.300 | 62.181 | 62.950 | 62.950 | 2,869,100 |
| 2024-07-23 | 67.800 | 71.410 | 67.010 | 67.840 | 67.840 | 2,486,500 |
| 2024-07-22 | 66.930 | 70.460 | 65.545 | 68.130 | 68.130 | 3,644,800 |
| 2024-07-19 | 65.750 | 68.270 | 64.500 | 64.700 | 64.700 | 1,997,300 |
| 2024-07-18 | 66.740 | 66.740 | 63.938 | 65.920 | 65.920 | 2,064,100 |
| 2024-07-17 | 68.480 | 69.790 | 63.790 | 65.210 | 65.210 | 3,319,000 |
| 2024-07-16 | 70.670 | 70.690 | 66.770 | 70.440 | 70.440 | 4,589,300 |
| 2024-07-15 | 74.690 | 78.080 | 72.531 | 72.980 | 72.980 | 2,782,800 |
| 2024-07-12 | 70.750 | 76.730 | 69.400 | 73.850 | 73.850 | 3,509,700 |
| 2024-07-11 | 70.500 | 71.891 | 68.328 | 70.290 | 70.290 | 2,170,320 |
| 2024-07-10 | 71.230 | 72.280 | 67.620 | 69.400 | 69.400 | 2,156,100 |
| 2024-07-09 | 73.480 | 76.740 | 69.200 | 70.590 | 70.590 | 2,879,900 |
| 2024-07-08 | 72.760 | 74.116 | 70.900 | 72.810 | 72.810 | 2,191,100 |
| 2024-07-05 | 73.780 | 76.200 | 71.580 | 72.970 | 72.970 | 2,587,200 |
| 2024-07-03 | 71.930 | 73.972 | 70.180 | 73.620 | 73.620 | 2,718,100 |
| 2024-07-02 | 65.990 | 73.520 | 65.650 | 73.510 | 73.510 | 6,089,600 |
| 2024-07-01 | 64.200 | 66.690 | 62.200 | 66.590 | 66.590 | 3,609,100 |
| 2024-06-28 | 64.070 | 65.820 | 62.670 | 63.890 | 63.890 | 1,921,900 |
| 2024-06-27 | 62.834 | 64.700 | 62.030 | 63.580 | 63.580 | 1,704,800 |
| 2024-06-26 | 60.500 | 63.880 | 60.330 | 63.610 | 63.610 | 3,828,400 |
| 2024-06-25 | 56.560 | 61.570 | 56.420 | 61.380 | 61.380 | 2,828,500 |
| 2024-06-24 | 57.320 | 58.890 | 55.950 | 56.480 | 56.480 | 1,789,200 |
| 2024-06-21 | 56.400 | 57.650 | 54.450 | 57.300 | 57.300 | 4,441,000 |
| 2024-06-20 | 60.000 | 60.100 | 55.470 | 57.420 | 57.420 | 3,372,100 |
| 2024-06-18 | 61.110 | 61.639 | 57.500 | 60.210 | 60.210 | 2,213,100 |
| 2024-06-17 | 61.000 | 61.130 | 58.100 | 60.350 | 60.350 | 2,097,100 |
| 2024-06-14 | 63.540 | 64.940 | 60.110 | 60.940 | 60.940 | 2,454,900 |
| 2024-06-13 | 66.830 | 69.042 | 63.640 | 63.960 | 63.960 | 2,874,500 |
| 2024-06-12 | 62.875 | 69.590 | 61.850 | 65.930 | 65.930 | 6,825,700 |
| 2024-06-11 | 60.120 | 62.049 | 58.495 | 61.550 | 61.550 | 2,024,100 |
| 2024-06-10 | 60.010 | 61.380 | 58.260 | 59.630 | 59.630 | 1,459,100 |
| 2024-06-07 | 61.630 | 63.800 | 59.210 | 59.800 | 59.800 | 3,414,000 |
| 2024-06-06 | 58.990 | 63.570 | 58.380 | 63.460 | 63.460 | 3,375,200 |
| 2024-06-05 | 54.790 | 60.240 | 54.571 | 60.070 | 60.070 | 3,030,000 |
| 2024-06-04 | 55.200 | 55.400 | 53.955 | 54.500 | 54.500 | 1,291,039 |
| 2024-06-03 | 57.550 | 58.640 | 54.150 | 55.800 | 55.800 | 2,573,080 |
| 2024-05-31 | 56.210 | 57.520 | 53.450 | 54.240 | 54.240 | 2,036,800 |
| 2024-05-30 | 57.000 | 59.490 | 55.760 | 56.300 | 56.300 | 1,860,500 |
| 2024-05-29 | 57.450 | 58.630 | 56.801 | 57.640 | 57.640 | 1,320,000 |
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.