Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 211.85 | 219.00 | 208.85 | 215.44 | 215.44 | 4,727,000 |
| 2025-08-07 | 215.75 | 217.30 | 205.72 | 211.82 | 211.82 | 6,074,500 |
| 2025-08-06 | 199.01 | 212.98 | 198.75 | 212.81 | 212.81 | 8,279,400 |
| 2025-08-05 | 198.67 | 208.68 | 197.51 | 199.09 | 199.09 | 10,585,100 |
| 2025-08-04 | 191.70 | 203.73 | 188.98 | 201.76 | 201.76 | 15,113,300 |
| 2025-08-01 | 182.00 | 196.68 | 177.77 | 188.64 | 188.64 | 27,258,300 |
| 2025-07-31 | 160.88 | 162.88 | 154.83 | 160.59 | 160.59 | 19,988,900 |
| 2025-07-30 | 145.72 | 150.38 | 144.09 | 149.33 | 149.33 | 5,280,700 |
| 2025-07-29 | 151.55 | 152.00 | 141.60 | 144.85 | 144.85 | 6,464,100 |
| 2025-07-28 | 150.84 | 153.20 | 147.55 | 151.60 | 151.60 | 4,008,700 |
| 2025-07-25 | 149.94 | 152.78 | 147.90 | 149.66 | 149.66 | 4,505,600 |
| 2025-07-24 | 147.85 | 150.75 | 142.90 | 148.13 | 148.13 | 5,460,500 |
| 2025-07-23 | 147.97 | 152.25 | 144.32 | 146.10 | 146.10 | 5,664,400 |
| 2025-07-22 | 145.40 | 147.80 | 138.60 | 145.80 | 145.80 | 5,183,100 |
| 2025-07-21 | 145.02 | 149.73 | 144.41 | 146.29 | 146.29 | 5,134,900 |
| 2025-07-18 | 142.51 | 149.09 | 138.11 | 148.24 | 148.24 | 6,405,900 |
| 2025-07-17 | 144.30 | 147.05 | 140.89 | 142.52 | 142.52 | 4,454,700 |
| 2025-07-16 | 144.95 | 146.19 | 138.30 | 144.31 | 144.31 | 5,849,800 |
| 2025-07-15 | 147.29 | 148.05 | 142.90 | 144.80 | 144.80 | 4,426,500 |
| 2025-07-14 | 146.00 | 150.39 | 145.30 | 146.38 | 146.38 | 4,438,700 |
| 2025-07-11 | 141.64 | 147.40 | 141.30 | 145.59 | 145.59 | 3,686,200 |
| 2025-07-10 | 148.73 | 148.80 | 141.28 | 143.00 | 143.00 | 3,933,500 |
| 2025-07-09 | 147.31 | 147.95 | 141.30 | 145.65 | 145.65 | 4,609,600 |
| 2025-07-08 | 155.20 | 155.85 | 145.20 | 145.96 | 145.96 | 7,055,500 |
| 2025-07-07 | 154.95 | 155.39 | 149.56 | 153.37 | 153.37 | 6,308,100 |
| 2025-07-03 | 159.00 | 160.99 | 155.40 | 157.03 | 157.03 | 4,041,200 |
| 2025-07-02 | 152.00 | 164.55 | 151.80 | 159.34 | 159.34 | 11,005,400 |
| 2025-07-01 | 151.82 | 156.37 | 146.55 | 152.23 | 152.23 | 8,713,500 |
| 2025-06-30 | 148.08 | 155.00 | 146.78 | 150.57 | 150.57 | 9,904,700 |
| 2025-06-27 | 143.51 | 145.50 | 139.26 | 143.01 | 143.01 | 17,684,800 |
| 2025-06-26 | 145.10 | 147.00 | 140.75 | 143.95 | 143.95 | 6,587,100 |
| 2025-06-25 | 150.91 | 153.94 | 141.44 | 141.68 | 141.68 | 9,090,200 |
| 2025-06-24 | 136.35 | 143.77 | 136.03 | 140.79 | 140.79 | 6,547,800 |
| 2025-06-23 | 135.77 | 141.67 | 133.28 | 134.14 | 134.14 | 7,057,600 |
| 2025-06-20 | 141.51 | 148.00 | 138.10 | 139.15 | 139.15 | 8,787,300 |
| 2025-06-18 | 132.32 | 143.89 | 132.25 | 141.16 | 141.16 | 12,180,700 |
| 2025-06-17 | 133.65 | 146.16 | 132.41 | 133.84 | 133.84 | 23,521,800 |
| 2025-06-16 | 121.43 | 126.59 | 121.43 | 126.20 | 126.20 | 8,405,100 |
| 2025-06-13 | 112.30 | 120.30 | 112.30 | 118.18 | 118.18 | 6,509,200 |
| 2025-06-12 | 113.02 | 118.12 | 110.85 | 116.20 | 116.20 | 4,824,400 |
| 2025-06-11 | 117.40 | 120.62 | 114.45 | 115.03 | 115.03 | 5,988,200 |
| 2025-06-10 | 116.20 | 119.15 | 115.26 | 117.09 | 117.09 | 5,631,152 |
| 2025-06-09 | 119.65 | 121.98 | 116.38 | 117.53 | 117.53 | 5,636,117 |
| 2025-06-06 | 113.63 | 121.29 | 112.77 | 121.29 | 121.29 | 6,773,400 |
| 2025-06-05 | 118.76 | 119.23 | 111.85 | 112.24 | 112.24 | 6,172,500 |
| 2025-06-04 | 110.87 | 119.69 | 110.87 | 118.21 | 118.21 | 8,683,400 |
| 2025-06-03 | 112.46 | 115.39 | 109.92 | 110.86 | 110.86 | 5,462,500 |
| 2025-06-02 | 109.16 | 113.66 | 109.16 | 112.11 | 112.11 | 4,539,400 |
| 2025-05-30 | 107.31 | 112.62 | 106.34 | 112.35 | 112.35 | 7,555,500 |
| 2025-05-29 | 108.19 | 113.80 | 107.59 | 109.03 | 109.03 | 10,701,400 |
| 2025-05-28 | 104.94 | 106.71 | 103.09 | 105.43 | 105.43 | 5,399,900 |
| 2025-05-27 | 103.00 | 104.91 | 99.140 | 104.62 | 104.62 | 6,944,400 |
| 2025-05-23 | 95.830 | 102.27 | 95.230 | 100.76 | 100.76 | 6,753,500 |
| 2025-05-22 | 97.290 | 100.45 | 95.697 | 98.320 | 98.320 | 8,522,900 |
| 2025-05-21 | 103.09 | 103.50 | 94.890 | 95.850 | 95.850 | 17,448,200 |
| 2025-05-20 | 107.35 | 107.99 | 104.47 | 105.64 | 105.64 | 7,178,300 |
| 2025-05-19 | 104.89 | 110.09 | 104.80 | 107.99 | 107.99 | 10,494,200 |
| 2025-05-16 | 117.50 | 117.59 | 110.82 | 113.23 | 113.23 | 8,627,000 |
| 2025-05-15 | 122.08 | 122.08 | 112.85 | 113.59 | 113.59 | 13,711,000 |
| 2025-05-14 | 114.73 | 130.11 | 113.80 | 125.32 | 125.32 | 20,753,500 |
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.