Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 55.120 | 59.275 | 53.863 | 58.490 | 58.490 | 3,536,900 |
| 2024-05-24 | 53.960 | 56.000 | 53.210 | 54.720 | 54.720 | 2,017,700 |
| 2024-05-23 | 56.880 | 57.260 | 53.110 | 54.160 | 54.160 | 3,289,600 |
| 2024-05-22 | 59.000 | 60.450 | 55.860 | 56.690 | 56.690 | 3,272,300 |
| 2024-05-21 | 60.740 | 62.460 | 58.840 | 59.310 | 59.310 | 2,694,000 |
| 2024-05-20 | 61.900 | 62.000 | 57.270 | 61.220 | 61.220 | 5,975,200 |
| 2024-05-17 | 61.200 | 66.150 | 60.620 | 62.040 | 62.040 | 15,131,400 |
| 2024-05-16 | 59.500 | 60.460 | 56.290 | 56.380 | 56.380 | 3,219,400 |
| 2024-05-15 | 60.230 | 60.930 | 56.250 | 59.630 | 59.630 | 4,897,600 |
| 2024-05-14 | 62.570 | 64.500 | 59.500 | 62.340 | 62.340 | 7,674,000 |
| 2024-05-13 | 56.490 | 61.210 | 55.590 | 58.190 | 58.190 | 8,179,400 |
| 2024-05-10 | 50.640 | 54.750 | 50.380 | 53.530 | 53.530 | 4,450,800 |
| 2024-05-09 | 51.240 | 51.250 | 48.250 | 50.110 | 50.110 | 3,909,100 |
| 2024-05-08 | 55.000 | 55.160 | 49.700 | 51.400 | 51.400 | 13,509,300 |
| 2024-05-07 | 47.730 | 50.330 | 47.400 | 49.400 | 49.400 | 6,241,700 |
| 2024-05-06 | 46.990 | 49.870 | 46.750 | 48.270 | 48.270 | 2,116,700 |
| 2024-05-03 | 48.440 | 48.700 | 46.240 | 46.640 | 46.640 | 1,188,300 |
| 2024-05-02 | 46.610 | 49.639 | 45.720 | 47.700 | 47.700 | 2,365,000 |
| 2024-05-01 | 44.870 | 47.700 | 44.600 | 45.880 | 45.880 | 1,598,100 |
| 2024-04-30 | 45.470 | 46.755 | 44.150 | 44.440 | 44.440 | 1,752,900 |
| 2024-04-29 | 46.050 | 48.880 | 45.850 | 46.280 | 46.280 | 2,678,300 |
| 2024-04-26 | 42.980 | 46.199 | 42.650 | 45.430 | 45.430 | 2,764,200 |
| 2024-04-25 | 41.640 | 42.640 | 40.850 | 42.450 | 42.450 | 1,485,800 |
| 2024-04-24 | 42.660 | 43.970 | 42.450 | 43.150 | 43.150 | 1,384,000 |
| 2024-04-23 | 42.070 | 44.060 | 41.822 | 42.820 | 42.820 | 1,956,500 |
| 2024-04-22 | 40.880 | 42.570 | 40.510 | 42.040 | 42.040 | 1,486,400 |
| 2024-04-19 | 40.570 | 43.830 | 40.170 | 40.880 | 40.880 | 2,528,100 |
| 2024-04-18 | 38.800 | 42.130 | 37.350 | 41.720 | 41.720 | 2,284,100 |
| 2024-04-17 | 40.400 | 40.605 | 38.700 | 39.170 | 39.170 | 2,153,800 |
| 2024-04-16 | 40.500 | 42.140 | 39.320 | 41.140 | 41.140 | 1,699,000 |
| 2024-04-15 | 41.940 | 42.100 | 39.680 | 40.000 | 40.000 | 3,448,500 |
| 2024-04-12 | 43.470 | 43.860 | 42.160 | 42.270 | 42.270 | 2,013,400 |
| 2024-04-11 | 42.050 | 46.350 | 42.010 | 44.530 | 44.530 | 4,263,000 |
| 2024-04-10 | 44.000 | 44.598 | 41.720 | 42.090 | 42.090 | 4,350,100 |
| 2024-04-09 | 46.400 | 47.490 | 44.900 | 45.000 | 45.000 | 2,277,300 |
| 2024-04-08 | 47.860 | 49.180 | 45.040 | 46.150 | 46.150 | 2,661,500 |
| 2024-04-05 | 45.680 | 48.290 | 44.680 | 47.560 | 47.560 | 2,927,000 |
| 2024-04-04 | 46.700 | 48.430 | 45.100 | 45.780 | 45.780 | 4,618,400 |
| 2024-04-03 | 49.700 | 51.240 | 46.550 | 46.990 | 46.990 | 4,822,900 |
| 2024-04-02 | 45.055 | 51.350 | 44.000 | 50.450 | 50.450 | 9,442,900 |
| 2024-04-01 | 48.950 | 49.280 | 44.395 | 45.970 | 45.970 | 12,987,900 |
| 2024-03-28 | 54.520 | 55.300 | 49.100 | 49.320 | 49.320 | 12,608,100 |
| 2024-03-27 | 63.760 | 63.760 | 55.620 | 57.750 | 57.750 | 18,758,300 |
| 2024-03-26 | 67.710 | 74.900 | 63.210 | 65.110 | 65.110 | 35,331,000 |
| 2024-03-25 | 47.090 | 61.940 | 46.080 | 59.800 | 59.800 | 24,398,800 |
| 2024-03-22 | 48.880 | 51.000 | 45.340 | 46.000 | 46.000 | 15,936,700 |
| 2024-03-21 | 47.000 | 57.800 | 45.050 | 50.440 | 50.440 | 48,705,533 |
| 2024-03-20 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-03-19 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-03-18 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
← NewerPage 11 of 11 · 650 trading days
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.