Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 113.04 | 116.40 | 111.50 | 112.84 | 112.84 | 6,684,800 |
| 2025-05-12 | 114.15 | 114.54 | 109.60 | 111.21 | 111.21 | 7,070,500 |
| 2025-05-09 | 109.85 | 112.35 | 105.52 | 108.46 | 108.46 | 4,836,100 |
| 2025-05-08 | 108.25 | 109.66 | 105.20 | 107.83 | 107.83 | 5,759,000 |
| 2025-05-07 | 109.33 | 111.58 | 102.80 | 105.53 | 105.53 | 9,200,200 |
| 2025-05-06 | 113.65 | 114.78 | 108.63 | 109.99 | 109.99 | 8,954,700 |
| 2025-05-05 | 113.09 | 120.87 | 111.63 | 116.33 | 116.33 | 11,529,500 |
| 2025-05-02 | 120.25 | 125.39 | 111.62 | 113.83 | 113.83 | 29,599,200 |
| 2025-05-01 | 125.64 | 126.10 | 117.49 | 118.79 | 118.79 | 14,328,200 |
| 2025-04-30 | 113.88 | 116.94 | 108.50 | 116.57 | 116.57 | 8,008,400 |
| 2025-04-29 | 119.57 | 123.29 | 118.20 | 122.14 | 122.14 | 3,767,000 |
| 2025-04-28 | 118.58 | 123.00 | 116.30 | 121.21 | 121.21 | 8,891,400 |
| 2025-04-25 | 115.03 | 120.56 | 114.26 | 118.10 | 118.10 | 8,702,700 |
| 2025-04-24 | 106.90 | 112.96 | 106.16 | 112.25 | 112.25 | 4,141,100 |
| 2025-04-23 | 109.51 | 113.55 | 105.82 | 107.17 | 107.17 | 5,873,700 |
| 2025-04-22 | 96.240 | 101.90 | 95.400 | 101.66 | 101.66 | 5,108,800 |
| 2025-04-21 | 94.000 | 95.410 | 90.780 | 94.150 | 94.150 | 3,090,800 |
| 2025-04-17 | 94.520 | 96.870 | 93.080 | 96.160 | 96.160 | 2,858,300 |
| 2025-04-16 | 93.070 | 95.490 | 91.610 | 95.380 | 95.380 | 3,685,300 |
| 2025-04-15 | 98.660 | 99.790 | 94.560 | 96.460 | 96.460 | 4,061,700 |
| 2025-04-14 | 105.75 | 106.50 | 97.500 | 98.260 | 98.260 | 3,943,400 |
| 2025-04-11 | 101.00 | 101.81 | 96.430 | 101.15 | 101.15 | 4,217,600 |
| 2025-04-10 | 103.98 | 107.46 | 98.770 | 102.01 | 102.01 | 7,351,300 |
| 2025-04-09 | 88.740 | 113.90 | 87.124 | 110.86 | 110.86 | 13,906,500 |
| 2025-04-08 | 97.140 | 97.900 | 86.880 | 88.890 | 88.890 | 9,633,600 |
| 2025-04-07 | 81.010 | 97.000 | 79.750 | 93.000 | 93.000 | 11,772,300 |
| 2025-04-04 | 92.180 | 92.910 | 82.800 | 86.910 | 86.910 | 13,290,300 |
| 2025-04-03 | 99.500 | 100.50 | 93.630 | 96.900 | 96.900 | 11,840,700 |
| 2025-04-02 | 104.85 | 113.75 | 104.85 | 109.50 | 109.50 | 10,073,500 |
| 2025-04-01 | 105.80 | 111.60 | 104.35 | 110.05 | 110.05 | 6,568,200 |
| 2025-03-31 | 102.30 | 106.59 | 97.610 | 104.90 | 104.90 | 9,511,600 |
| 2025-03-28 | 110.25 | 112.78 | 103.74 | 107.71 | 107.71 | 8,001,900 |
| 2025-03-27 | 117.50 | 117.50 | 110.05 | 110.23 | 110.23 | 6,775,400 |
| 2025-03-26 | 124.60 | 125.60 | 117.17 | 120.20 | 120.20 | 4,849,600 |
| 2025-03-25 | 124.00 | 127.27 | 120.02 | 125.43 | 125.43 | 5,815,600 |
| 2025-03-24 | 119.81 | 126.50 | 119.76 | 124.94 | 124.94 | 9,012,100 |
| 2025-03-21 | 107.80 | 116.29 | 106.00 | 115.70 | 115.70 | 7,987,100 |
| 2025-03-20 | 109.18 | 112.99 | 107.04 | 108.75 | 108.75 | 7,803,400 |
| 2025-03-19 | 110.10 | 113.48 | 105.50 | 109.91 | 109.91 | 9,529,600 |
| 2025-03-18 | 120.57 | 121.94 | 108.13 | 110.10 | 110.10 | 13,232,200 |
| 2025-03-17 | 123.62 | 142.00 | 119.92 | 125.56 | 125.56 | 19,261,700 |
| 2025-03-14 | 126.51 | 130.83 | 123.45 | 128.21 | 128.21 | 6,818,900 |
| 2025-03-13 | 130.00 | 131.68 | 118.57 | 121.53 | 121.53 | 7,288,600 |
| 2025-03-12 | 134.79 | 136.47 | 126.12 | 130.68 | 130.68 | 11,368,700 |
| 2025-03-11 | 111.00 | 123.49 | 110.00 | 122.73 | 122.73 | 14,629,600 |
| 2025-03-10 | 127.75 | 127.75 | 105.51 | 107.29 | 107.29 | 20,956,700 |
| 2025-03-07 | 147.02 | 148.30 | 131.26 | 133.98 | 133.98 | 13,834,900 |
| 2025-03-06 | 160.50 | 166.11 | 150.53 | 150.72 | 150.72 | 5,336,000 |
| 2025-03-05 | 161.00 | 169.99 | 158.32 | 168.52 | 168.52 | 4,355,900 |
| 2025-03-04 | 157.86 | 164.65 | 148.27 | 159.17 | 159.17 | 7,780,700 |
| 2025-03-03 | 165.46 | 174.22 | 160.40 | 162.45 | 162.45 | 7,176,800 |
| 2025-02-28 | 156.90 | 163.38 | 155.45 | 161.78 | 161.78 | 9,356,900 |
| 2025-02-27 | 170.41 | 172.14 | 156.00 | 159.78 | 159.78 | 5,342,600 |
| 2025-02-26 | 161.96 | 170.30 | 161.22 | 168.10 | 168.10 | 6,341,100 |
| 2025-02-25 | 164.00 | 166.99 | 154.74 | 159.99 | 159.99 | 6,115,800 |
| 2025-02-24 | 164.77 | 166.38 | 154.20 | 165.57 | 165.57 | 7,908,200 |
| 2025-02-21 | 175.50 | 176.51 | 161.88 | 166.40 | 166.40 | 9,939,000 |
| 2025-02-20 | 187.70 | 187.75 | 170.60 | 175.44 | 175.44 | 10,625,800 |
| 2025-02-19 | 185.50 | 190.92 | 183.96 | 189.66 | 189.66 | 4,444,100 |
| 2025-02-18 | 193.40 | 196.76 | 183.80 | 187.13 | 187.13 | 9,020,200 |
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.