Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.00 | 201.12 | 188.65 | 190.05 | 190.05 | 3,936,200 |
| 2026-01-28 | 195.00 | 199.05 | 189.53 | 193.14 | 193.14 | 4,372,400 |
| 2026-01-27 | 203.14 | 204.56 | 193.11 | 196.30 | 196.30 | 7,123,100 |
| 2026-01-26 | 216.64 | 222.65 | 212.63 | 213.63 | 213.63 | 2,621,500 |
| 2026-01-23 | 212.60 | 220.82 | 209.00 | 218.88 | 218.88 | 2,612,800 |
| 2026-01-22 | 214.00 | 216.00 | 209.78 | 214.54 | 214.54 | 2,708,200 |
| 2026-01-21 | 224.49 | 224.93 | 208.50 | 210.13 | 210.13 | 5,204,300 |
| 2026-01-20 | 220.13 | 228.98 | 217.34 | 225.36 | 225.36 | 3,748,000 |
| 2026-01-16 | 228.50 | 236.50 | 222.85 | 231.01 | 231.01 | 5,450,400 |
| 2026-01-15 | 250.09 | 251.00 | 225.25 | 228.75 | 228.75 | 10,876,300 |
| 2026-01-14 | 258.80 | 258.80 | 246.85 | 252.38 | 252.38 | 4,829,900 |
| 2026-01-13 | 246.22 | 263.34 | 246.10 | 258.93 | 258.93 | 4,516,300 |
| 2026-01-12 | 244.72 | 251.87 | 240.61 | 244.02 | 244.02 | 2,595,300 |
| 2026-01-09 | 257.67 | 263.50 | 235.01 | 244.56 | 244.56 | 5,542,500 |
| 2026-01-08 | 255.34 | 259.55 | 248.10 | 253.95 | 253.95 | 3,015,200 |
| 2026-01-07 | 252.00 | 260.50 | 251.05 | 255.50 | 255.50 | 3,002,300 |
| 2026-01-06 | 248.21 | 254.78 | 242.15 | 253.81 | 253.81 | 4,159,900 |
| 2026-01-05 | 248.84 | 250.00 | 241.00 | 244.05 | 244.05 | 3,365,200 |
| 2026-01-02 | 232.18 | 242.87 | 228.15 | 241.89 | 241.89 | 3,547,100 |
| 2025-12-31 | 232.24 | 233.71 | 227.50 | 229.87 | 229.87 | 2,149,100 |
| 2025-12-30 | 235.92 | 236.93 | 229.08 | 233.36 | 233.36 | 2,489,800 |
| 2025-12-29 | 225.15 | 236.00 | 223.91 | 234.65 | 234.65 | 3,901,200 |
| 2025-12-26 | 225.79 | 226.22 | 220.26 | 225.77 | 225.77 | 1,904,000 |
| 2025-12-24 | 225.77 | 228.40 | 222.79 | 225.85 | 225.85 | 982,600 |
| 2025-12-23 | 231.53 | 237.50 | 225.45 | 225.82 | 225.82 | 3,487,700 |
| 2025-12-22 | 235.95 | 240.49 | 230.30 | 233.15 | 233.15 | 4,042,000 |
| 2025-12-19 | 235.85 | 239.44 | 230.99 | 233.19 | 233.19 | 5,942,900 |
| 2025-12-18 | 232.82 | 246.15 | 229.45 | 231.34 | 231.34 | 6,060,400 |
| 2025-12-17 | 226.83 | 235.42 | 226.83 | 227.34 | 227.34 | 5,721,800 |
| 2025-12-16 | 215.26 | 224.63 | 215.26 | 224.00 | 224.00 | 4,332,200 |
| 2025-12-15 | 222.05 | 225.77 | 213.35 | 218.50 | 218.50 | 5,415,800 |
| 2025-12-12 | 233.06 | 237.40 | 222.85 | 224.78 | 224.78 | 4,932,200 |
| 2025-12-11 | 235.54 | 238.00 | 227.30 | 233.54 | 233.54 | 4,386,000 |
| 2025-12-10 | 235.30 | 240.18 | 231.47 | 238.11 | 238.11 | 3,816,600 |
| 2025-12-09 | 230.85 | 237.50 | 229.55 | 236.11 | 236.11 | 2,791,563 |
| 2025-12-08 | 230.00 | 238.20 | 225.26 | 236.95 | 236.95 | 3,685,849 |
| 2025-12-05 | 225.15 | 237.59 | 224.18 | 234.11 | 234.11 | 6,141,300 |
| 2025-12-04 | 222.19 | 225.87 | 215.00 | 222.75 | 222.75 | 3,493,500 |
| 2025-12-03 | 222.66 | 225.82 | 220.00 | 220.84 | 220.84 | 2,706,100 |
| 2025-12-02 | 224.69 | 231.51 | 221.72 | 222.76 | 222.76 | 3,445,300 |
| 2025-12-01 | 211.72 | 226.25 | 211.50 | 223.40 | 223.40 | 4,819,800 |
| 2025-11-28 | 209.15 | 218.00 | 207.34 | 216.47 | 216.47 | 2,388,700 |
| 2025-11-26 | 216.00 | 220.76 | 207.29 | 207.56 | 207.56 | 4,680,900 |
| 2025-11-25 | 198.00 | 219.80 | 196.57 | 218.48 | 218.48 | 7,751,500 |
| 2025-11-24 | 186.60 | 195.69 | 184.78 | 195.00 | 195.00 | 5,268,000 |
| 2025-11-21 | 185.04 | 190.15 | 180.01 | 183.48 | 183.48 | 4,009,200 |
| 2025-11-20 | 192.96 | 195.48 | 178.25 | 181.88 | 181.88 | 5,161,300 |
| 2025-11-19 | 185.69 | 192.45 | 185.21 | 187.78 | 187.78 | 2,728,500 |
| 2025-11-18 | 184.18 | 189.50 | 180.89 | 185.69 | 185.69 | 3,722,300 |
| 2025-11-17 | 191.34 | 194.34 | 185.25 | 187.55 | 187.55 | 2,598,400 |
| 2025-11-14 | 186.41 | 198.59 | 183.80 | 193.31 | 193.31 | 4,284,900 |
| 2025-11-13 | 201.78 | 201.96 | 185.44 | 189.42 | 189.42 | 5,213,300 |
| 2025-11-12 | 208.85 | 213.00 | 200.08 | 202.82 | 202.82 | 3,168,000 |
| 2025-11-11 | 201.94 | 211.08 | 201.34 | 208.21 | 208.21 | 3,861,800 |
| 2025-11-10 | 200.03 | 208.28 | 198.34 | 204.19 | 204.19 | 4,657,100 |
| 2025-11-07 | 178.00 | 195.16 | 173.56 | 194.58 | 194.58 | 6,446,700 |
| 2025-11-06 | 195.99 | 196.70 | 182.74 | 183.64 | 183.64 | 4,918,900 |
| 2025-11-05 | 187.78 | 199.30 | 186.36 | 196.27 | 196.27 | 5,074,600 |
| 2025-11-04 | 199.19 | 199.69 | 187.40 | 187.77 | 187.77 | 8,202,400 |
| 2025-11-03 | 211.06 | 214.25 | 199.11 | 204.98 | 204.98 | 8,198,700 |
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.