Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 154.38 | 163.15 | 154.05 | 160.21 | 160.21 | 3,311,700 |
| 2026-04-24 | 154.30 | 154.93 | 150.55 | 154.89 | 154.89 | 3,242,200 |
| 2026-04-23 | 162.30 | 162.30 | 151.22 | 152.96 | 152.96 | 3,707,900 |
| 2026-04-22 | 161.38 | 164.41 | 158.95 | 164.31 | 164.31 | 2,890,100 |
| 2026-04-21 | 166.50 | 167.92 | 156.09 | 156.82 | 156.82 | 4,777,200 |
| 2026-04-20 | 162.15 | 166.79 | 161.01 | 166.28 | 166.28 | 3,055,100 |
| 2026-04-17 | 165.51 | 168.70 | 161.36 | 163.80 | 163.80 | 4,068,600 |
| 2026-04-16 | 163.11 | 164.00 | 157.01 | 162.45 | 162.45 | 4,032,300 |
| 2026-04-15 | 156.78 | 160.38 | 155.33 | 158.48 | 158.48 | 4,173,900 |
| 2026-04-14 | 152.61 | 156.50 | 151.78 | 154.54 | 154.54 | 4,453,100 |
| 2026-04-13 | 138.97 | 149.45 | 138.81 | 149.35 | 149.35 | 3,638,900 |
| 2026-04-10 | 141.05 | 142.30 | 135.99 | 139.73 | 139.73 | 3,259,500 |
| 2026-04-09 | 144.54 | 145.17 | 135.00 | 138.38 | 138.38 | 5,076,500 |
| 2026-04-08 | 151.59 | 154.77 | 143.86 | 145.00 | 145.00 | 3,995,800 |
| 2026-04-07 | 137.50 | 141.27 | 136.35 | 141.14 | 141.14 | 2,340,500 |
| 2026-04-06 | 138.46 | 140.56 | 136.22 | 138.34 | 138.34 | 3,208,700 |
| 2026-04-02 | 129.67 | 137.12 | 128.63 | 136.00 | 136.00 | 3,077,700 |
| 2026-04-01 | 136.38 | 139.34 | 133.25 | 136.18 | 136.18 | 3,932,000 |
| 2026-03-31 | 126.06 | 135.90 | 125.12 | 134.65 | 134.65 | 5,443,800 |
| 2026-03-30 | 122.50 | 126.38 | 119.27 | 124.13 | 124.13 | 4,487,500 |
| 2026-03-27 | 125.04 | 125.51 | 120.50 | 121.84 | 121.84 | 5,776,500 |
| 2026-03-26 | 135.49 | 137.52 | 124.00 | 127.26 | 127.26 | 8,196,900 |
| 2026-03-25 | 139.00 | 143.22 | 138.43 | 139.63 | 139.63 | 3,192,800 |
| 2026-03-24 | 139.70 | 141.24 | 134.59 | 136.12 | 136.12 | 3,471,900 |
| 2026-03-23 | 140.00 | 144.19 | 138.70 | 140.96 | 140.96 | 3,514,700 |
| 2026-03-20 | 139.00 | 143.85 | 135.68 | 139.85 | 139.85 | 6,532,900 |
| 2026-03-19 | 138.75 | 142.27 | 135.33 | 138.12 | 138.12 | 4,878,300 |
| 2026-03-18 | 144.01 | 146.75 | 142.04 | 142.79 | 142.79 | 4,155,900 |
| 2026-03-17 | 140.02 | 147.45 | 140.00 | 144.33 | 144.33 | 6,424,800 |
| 2026-03-16 | 133.97 | 140.08 | 133.18 | 140.00 | 140.00 | 4,488,700 |
| 2026-03-13 | 133.67 | 136.98 | 131.31 | 132.36 | 132.36 | 3,049,100 |
| 2026-03-12 | 135.59 | 139.79 | 131.50 | 132.25 | 132.25 | 3,330,300 |
| 2026-03-11 | 135.05 | 137.97 | 133.28 | 137.12 | 137.12 | 5,087,300 |
| 2026-03-10 | 141.88 | 142.46 | 133.80 | 134.13 | 134.13 | 6,156,821 |
| 2026-03-09 | 136.75 | 139.39 | 132.41 | 138.86 | 138.86 | 7,991,145 |
| 2026-03-06 | 142.00 | 142.33 | 137.90 | 139.39 | 139.39 | 5,084,000 |
| 2026-03-05 | 146.97 | 153.78 | 142.30 | 144.34 | 144.34 | 6,249,900 |
| 2026-03-04 | 146.59 | 149.85 | 144.35 | 147.29 | 147.29 | 5,053,300 |
| 2026-03-03 | 141.88 | 146.51 | 137.50 | 145.69 | 145.69 | 4,480,500 |
| 2026-03-02 | 142.25 | 147.50 | 141.53 | 147.11 | 147.11 | 3,473,100 |
| 2026-02-27 | 149.51 | 150.45 | 143.05 | 145.81 | 145.81 | 4,747,700 |
| 2026-02-26 | 148.38 | 156.39 | 146.48 | 151.25 | 151.25 | 4,908,800 |
| 2026-02-25 | 143.40 | 150.51 | 141.05 | 149.67 | 149.67 | 4,499,400 |
| 2026-02-24 | 142.93 | 147.50 | 141.09 | 142.08 | 142.08 | 4,012,700 |
| 2026-02-23 | 148.42 | 150.94 | 140.34 | 142.46 | 142.46 | 4,529,900 |
| 2026-02-20 | 144.40 | 151.25 | 143.39 | 150.17 | 150.17 | 7,636,900 |
| 2026-02-19 | 146.08 | 147.40 | 141.80 | 146.13 | 146.13 | 4,097,100 |
| 2026-02-18 | 140.90 | 148.18 | 139.26 | 147.46 | 147.46 | 5,965,900 |
| 2026-02-17 | 138.20 | 143.92 | 135.85 | 139.23 | 139.23 | 5,470,600 |
| 2026-02-13 | 141.85 | 141.85 | 135.37 | 139.65 | 139.65 | 7,462,400 |
| 2026-02-12 | 138.45 | 138.45 | 127.71 | 131.07 | 131.07 | 8,703,500 |
| 2026-02-11 | 148.86 | 152.44 | 137.25 | 139.29 | 139.29 | 8,409,700 |
| 2026-02-10 | 145.06 | 152.44 | 143.51 | 149.98 | 149.98 | 9,003,200 |
| 2026-02-09 | 139.39 | 145.94 | 136.61 | 141.74 | 141.74 | 8,487,300 |
| 2026-02-06 | 161.53 | 164.40 | 137.02 | 139.83 | 139.83 | 22,081,600 |
| 2026-02-05 | 151.01 | 155.34 | 148.50 | 151.05 | 151.05 | 11,083,900 |
| 2026-02-04 | 162.51 | 163.27 | 146.35 | 152.69 | 152.69 | 9,451,400 |
| 2026-02-03 | 178.40 | 179.01 | 161.71 | 165.41 | 165.41 | 6,876,700 |
| 2026-02-02 | 180.00 | 184.35 | 176.14 | 177.15 | 177.15 | 5,887,600 |
| 2026-01-30 | 188.24 | 190.47 | 180.00 | 180.27 | 180.27 | 4,248,200 |
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.