Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 174.42 | 179.28 | 168.29 | 168.78 | 168.78 | 3,842,600 |
| 2026-07-22 | 172.90 | 174.00 | 166.00 | 170.38 | 170.38 | 8,987,000 |
| 2026-07-21 | 181.50 | 186.99 | 178.00 | 185.84 | 185.84 | 2,602,800 |
| 2026-07-20 | 179.00 | 187.43 | 174.46 | 181.64 | 181.64 | 4,055,400 |
| 2026-07-17 | 181.54 | 184.95 | 173.71 | 181.18 | 181.18 | 3,327,300 |
| 2026-07-16 | 199.69 | 200.32 | 184.62 | 185.26 | 185.26 | 3,758,300 |
| 2026-07-15 | 204.61 | 207.00 | 189.75 | 198.03 | 198.03 | 4,070,500 |
| 2026-07-14 | 197.18 | 204.89 | 197.18 | 203.27 | 203.27 | 2,433,300 |
| 2026-07-13 | 199.00 | 204.07 | 193.88 | 200.93 | 200.93 | 4,372,100 |
| 2026-07-10 | 205.80 | 208.05 | 192.61 | 195.34 | 195.34 | 3,756,500 |
| 2026-07-09 | 193.01 | 200.85 | 189.64 | 200.31 | 200.31 | 2,248,700 |
| 2026-07-08 | 195.63 | 199.19 | 189.33 | 195.31 | 195.31 | 2,823,800 |
| 2026-07-07 | 200.83 | 206.49 | 198.81 | 199.44 | 199.44 | 4,133,900 |
| 2026-07-06 | 197.96 | 207.54 | 196.44 | 200.86 | 200.86 | 5,568,900 |
| 2026-07-02 | 194.01 | 198.72 | 184.38 | 194.67 | 194.67 | 4,460,800 |
| 2026-07-01 | 175.01 | 201.16 | 175.01 | 197.76 | 197.76 | 8,763,500 |
| 2026-06-30 | 172.60 | 175.38 | 169.75 | 173.58 | 173.58 | 2,477,800 |
| 2026-06-29 | 168.29 | 176.35 | 166.60 | 174.39 | 174.39 | 3,132,800 |
| 2026-06-26 | 156.62 | 169.02 | 155.70 | 166.94 | 166.94 | 6,325,800 |
| 2026-06-25 | 160.35 | 160.35 | 152.65 | 158.02 | 158.02 | 2,780,600 |
| 2026-06-24 | 164.70 | 167.70 | 157.27 | 160.72 | 160.72 | 4,166,300 |
| 2026-06-23 | 167.00 | 174.00 | 164.67 | 165.63 | 165.63 | 3,364,900 |
| 2026-06-22 | 171.86 | 182.30 | 167.01 | 170.44 | 170.44 | 4,386,400 |
| 2026-06-18 | 169.00 | 176.22 | 165.88 | 174.96 | 174.96 | 5,337,400 |
| 2026-06-17 | 174.41 | 175.41 | 165.95 | 165.95 | 165.95 | 4,405,000 |
| 2026-06-16 | 181.95 | 182.41 | 174.72 | 175.39 | 175.39 | 3,562,100 |
| 2026-06-15 | 168.81 | 182.00 | 167.91 | 181.88 | 181.88 | 4,844,000 |
| 2026-06-12 | 172.49 | 173.00 | 158.36 | 162.10 | 162.10 | 5,768,000 |
| 2026-06-11 | 168.70 | 174.00 | 163.77 | 173.26 | 173.26 | 3,207,900 |
| 2026-06-10 | 174.45 | 179.80 | 170.80 | 172.21 | 172.21 | 3,235,200 |
| 2026-06-09 | 178.55 | 183.12 | 166.90 | 178.11 | 178.11 | 5,237,700 |
| 2026-06-08 | 171.51 | 173.45 | 166.16 | 171.13 | 171.13 | 3,031,400 |
| 2026-06-05 | 182.18 | 186.45 | 167.04 | 173.45 | 173.45 | 5,965,600 |
| 2026-06-04 | 170.40 | 187.34 | 169.81 | 183.91 | 183.91 | 7,381,000 |
| 2026-06-03 | 167.00 | 170.49 | 159.11 | 169.49 | 169.49 | 3,399,100 |
| 2026-06-02 | 174.52 | 175.75 | 166.66 | 169.13 | 169.13 | 4,316,500 |
| 2026-06-01 | 179.90 | 182.65 | 174.85 | 177.85 | 177.85 | 5,794,900 |
| 2026-05-29 | 168.71 | 176.69 | 166.49 | 176.00 | 176.00 | 9,350,300 |
| 2026-05-28 | 155.01 | 167.72 | 151.66 | 167.69 | 167.69 | 5,726,000 |
| 2026-05-27 | 144.50 | 158.55 | 144.24 | 154.19 | 154.19 | 5,704,900 |
| 2026-05-26 | 143.50 | 145.89 | 139.55 | 144.64 | 144.64 | 5,398,400 |
| 2026-05-22 | 145.23 | 145.80 | 140.67 | 141.67 | 141.67 | 7,849,900 |
| 2026-05-21 | 144.31 | 153.45 | 144.10 | 150.04 | 150.04 | 3,494,500 |
| 2026-05-20 | 154.02 | 154.76 | 143.91 | 146.72 | 146.72 | 10,395,700 |
| 2026-05-19 | 158.23 | 161.49 | 154.15 | 154.88 | 154.88 | 4,080,700 |
| 2026-05-18 | 157.00 | 160.98 | 153.57 | 159.11 | 159.11 | 3,457,200 |
| 2026-05-15 | 153.55 | 159.16 | 153.14 | 158.17 | 158.17 | 3,340,000 |
| 2026-05-14 | 155.78 | 157.23 | 149.03 | 156.31 | 156.31 | 3,266,000 |
| 2026-05-13 | 152.00 | 154.70 | 148.50 | 154.12 | 154.12 | 4,151,100 |
| 2026-05-12 | 159.30 | 161.04 | 150.32 | 152.35 | 152.35 | 4,698,100 |
| 2026-05-11 | 153.50 | 162.45 | 153.50 | 159.51 | 159.51 | 5,077,700 |
| 2026-05-08 | 162.62 | 162.90 | 155.21 | 155.80 | 155.80 | 5,779,000 |
| 2026-05-07 | 168.50 | 169.10 | 159.60 | 163.95 | 163.95 | 5,444,700 |
| 2026-05-06 | 172.03 | 172.65 | 162.55 | 166.56 | 166.56 | 7,179,800 |
| 2026-05-05 | 171.00 | 177.13 | 167.62 | 171.63 | 171.63 | 7,080,642 |
| 2026-05-04 | 170.08 | 175.29 | 164.65 | 169.07 | 169.07 | 6,091,958 |
| 2026-05-01 | 165.51 | 173.00 | 156.49 | 166.48 | 166.48 | 14,252,200 |
| 2026-04-30 | 146.85 | 150.20 | 143.39 | 147.23 | 147.23 | 9,383,400 |
| 2026-04-29 | 146.00 | 148.78 | 143.09 | 147.75 | 147.75 | 3,373,200 |
| 2026-04-28 | 153.02 | 153.73 | 146.55 | 147.93 | 147.93 | 5,156,300 |
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.