Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 219.20 | 230.97 | 208.41 | 208.95 | 208.95 | 17,708,300 |
| 2025-10-30 | 209.41 | 209.47 | 193.81 | 194.42 | 194.42 | 12,953,300 |
| 2025-10-29 | 211.27 | 214.13 | 204.75 | 210.77 | 210.77 | 4,374,600 |
| 2025-10-28 | 222.22 | 222.22 | 212.75 | 212.97 | 212.97 | 4,565,000 |
| 2025-10-27 | 219.70 | 224.75 | 216.54 | 219.24 | 219.24 | 4,888,200 |
| 2025-10-24 | 206.02 | 215.94 | 205.12 | 214.20 | 214.20 | 6,280,400 |
| 2025-10-23 | 201.00 | 205.32 | 200.37 | 200.82 | 200.82 | 2,798,200 |
| 2025-10-22 | 204.03 | 205.00 | 191.28 | 197.05 | 197.05 | 5,863,500 |
| 2025-10-21 | 207.52 | 208.00 | 203.01 | 205.71 | 205.71 | 4,186,000 |
| 2025-10-20 | 201.00 | 211.11 | 200.65 | 202.48 | 202.48 | 6,315,000 |
| 2025-10-17 | 195.16 | 200.60 | 189.02 | 194.95 | 194.95 | 4,531,500 |
| 2025-10-16 | 202.54 | 203.88 | 196.00 | 198.97 | 198.97 | 3,036,100 |
| 2025-10-15 | 201.36 | 203.86 | 196.80 | 200.76 | 200.76 | 2,697,400 |
| 2025-10-14 | 199.93 | 205.52 | 194.77 | 196.35 | 196.35 | 3,826,500 |
| 2025-10-13 | 201.89 | 204.71 | 197.85 | 203.68 | 203.68 | 2,942,300 |
| 2025-10-10 | 214.40 | 214.40 | 198.00 | 198.55 | 198.55 | 5,569,000 |
| 2025-10-09 | 203.25 | 212.34 | 199.38 | 211.70 | 211.70 | 5,196,400 |
| 2025-10-08 | 206.23 | 206.23 | 195.01 | 202.29 | 202.29 | 6,644,100 |
| 2025-10-07 | 206.24 | 209.74 | 202.51 | 205.92 | 205.92 | 3,706,700 |
| 2025-10-06 | 207.30 | 211.15 | 198.87 | 203.63 | 203.63 | 4,985,100 |
| 2025-10-03 | 212.02 | 213.38 | 205.41 | 207.20 | 207.20 | 8,463,200 |
| 2025-10-02 | 206.85 | 209.00 | 198.80 | 200.92 | 200.92 | 7,759,200 |
| 2025-10-01 | 213.00 | 218.32 | 202.26 | 202.60 | 202.60 | 15,774,000 |
| 2025-09-30 | 240.34 | 240.99 | 225.09 | 229.99 | 229.99 | 4,885,400 |
| 2025-09-29 | 244.80 | 246.43 | 239.30 | 241.98 | 241.98 | 3,784,600 |
| 2025-09-26 | 234.08 | 240.61 | 231.24 | 240.11 | 240.11 | 3,280,300 |
| 2025-09-25 | 228.15 | 236.52 | 223.50 | 232.75 | 232.75 | 4,646,100 |
| 2025-09-24 | 241.51 | 244.00 | 234.89 | 235.69 | 235.69 | 4,821,600 |
| 2025-09-23 | 255.58 | 255.78 | 235.85 | 237.45 | 237.45 | 8,042,200 |
| 2025-09-22 | 257.45 | 262.99 | 253.34 | 257.56 | 257.56 | 5,281,200 |
| 2025-09-19 | 270.50 | 271.99 | 251.50 | 264.48 | 264.48 | 11,586,100 |
| 2025-09-18 | 271.99 | 282.95 | 269.92 | 270.71 | 270.71 | 6,843,900 |
| 2025-09-17 | 263.10 | 270.36 | 249.22 | 266.47 | 266.47 | 10,028,700 |
| 2025-09-16 | 265.08 | 268.15 | 260.50 | 266.66 | 266.66 | 3,671,300 |
| 2025-09-15 | 256.66 | 265.54 | 255.42 | 263.64 | 263.64 | 4,584,300 |
| 2025-09-12 | 262.22 | 266.15 | 251.19 | 254.29 | 254.29 | 3,683,700 |
| 2025-09-11 | 260.57 | 266.64 | 257.45 | 260.54 | 260.54 | 3,726,900 |
| 2025-09-10 | 245.14 | 261.13 | 244.85 | 259.03 | 259.03 | 7,445,800 |
| 2025-09-09 | 235.35 | 240.30 | 232.05 | 240.20 | 240.20 | 3,655,900 |
| 2025-09-08 | 245.09 | 246.99 | 229.86 | 229.98 | 229.98 | 5,949,200 |
| 2025-09-05 | 234.00 | 241.18 | 230.24 | 240.00 | 240.00 | 5,567,600 |
| 2025-09-04 | 225.00 | 234.38 | 223.50 | 232.11 | 232.11 | 4,270,000 |
| 2025-09-03 | 226.28 | 239.37 | 218.70 | 223.14 | 223.14 | 8,426,800 |
| 2025-09-02 | 219.98 | 223.44 | 213.15 | 220.06 | 220.06 | 4,640,000 |
| 2025-08-29 | 225.54 | 227.90 | 219.62 | 225.08 | 225.08 | 3,922,300 |
| 2025-08-28 | 212.80 | 227.00 | 212.40 | 225.54 | 225.54 | 5,147,000 |
| 2025-08-27 | 220.97 | 226.67 | 208.24 | 211.10 | 211.10 | 4,906,100 |
| 2025-08-26 | 218.84 | 220.50 | 214.99 | 219.43 | 219.43 | 5,316,200 |
| 2025-08-25 | 214.27 | 222.47 | 212.57 | 219.73 | 219.73 | 4,580,600 |
| 2025-08-22 | 215.00 | 230.25 | 214.10 | 217.31 | 217.31 | 7,640,600 |
| 2025-08-21 | 217.44 | 221.73 | 215.10 | 218.65 | 218.65 | 4,002,400 |
| 2025-08-20 | 221.50 | 225.03 | 205.37 | 218.37 | 218.37 | 13,073,400 |
| 2025-08-19 | 238.22 | 238.84 | 225.50 | 228.18 | 228.18 | 8,655,700 |
| 2025-08-18 | 245.63 | 253.14 | 237.54 | 241.76 | 241.76 | 6,933,800 |
| 2025-08-15 | 242.58 | 248.02 | 235.79 | 246.50 | 246.50 | 6,434,000 |
| 2025-08-14 | 229.96 | 244.85 | 229.96 | 243.47 | 243.47 | 7,579,700 |
| 2025-08-13 | 225.92 | 237.35 | 224.30 | 234.77 | 234.77 | 7,467,000 |
| 2025-08-12 | 221.18 | 229.45 | 220.69 | 224.02 | 224.02 | 4,742,400 |
| 2025-08-11 | 215.23 | 225.35 | 211.80 | 220.75 | 220.75 | 5,563,400 |
| 2025-08-08 | 211.85 | 219.00 | 208.85 | 215.44 | 215.44 | 4,727,000 |
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.