Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 202.00 | 203.95 | 192.57 | 196.38 | 196.38 | 8,424,900 |
| 2025-02-13 | 203.92 | 214.30 | 195.98 | 204.95 | 204.95 | 21,066,700 |
| 2025-02-12 | 213.60 | 220.75 | 211.00 | 216.47 | 216.47 | 11,245,500 |
| 2025-02-11 | 222.03 | 222.48 | 211.33 | 213.76 | 213.76 | 6,210,500 |
| 2025-02-10 | 228.80 | 230.41 | 221.50 | 224.93 | 224.93 | 4,314,800 |
| 2025-02-07 | 218.59 | 227.05 | 218.20 | 225.23 | 225.23 | 5,448,000 |
| 2025-02-06 | 222.44 | 222.44 | 209.00 | 216.51 | 216.51 | 6,409,300 |
| 2025-02-05 | 213.50 | 221.18 | 211.00 | 221.16 | 221.16 | 3,563,600 |
| 2025-02-04 | 208.87 | 218.25 | 207.14 | 215.31 | 215.31 | 5,509,400 |
| 2025-02-03 | 189.12 | 205.50 | 188.95 | 202.31 | 202.31 | 3,611,100 |
| 2025-01-31 | 201.84 | 206.60 | 197.05 | 199.55 | 199.55 | 3,248,400 |
| 2025-01-30 | 204.99 | 208.62 | 195.69 | 198.93 | 198.93 | 4,168,900 |
| 2025-01-29 | 201.00 | 205.57 | 195.67 | 202.00 | 202.00 | 5,863,400 |
| 2025-01-28 | 184.00 | 196.83 | 181.81 | 194.75 | 194.75 | 5,422,800 |
| 2025-01-27 | 174.22 | 183.59 | 170.20 | 180.83 | 180.83 | 4,068,600 |
| 2025-01-24 | 183.63 | 190.50 | 180.00 | 182.40 | 182.40 | 3,923,200 |
| 2025-01-23 | 182.00 | 187.70 | 178.50 | 181.99 | 181.99 | 3,568,400 |
| 2025-01-22 | 187.47 | 188.19 | 181.52 | 183.74 | 183.74 | 4,999,400 |
| 2025-01-21 | 177.50 | 191.00 | 175.60 | 188.32 | 188.32 | 7,475,500 |
| 2025-01-17 | 178.28 | 179.87 | 172.15 | 175.33 | 175.33 | 3,375,500 |
| 2025-01-16 | 171.76 | 176.82 | 169.73 | 174.87 | 174.87 | 3,341,600 |
| 2025-01-15 | 170.09 | 178.83 | 167.50 | 170.69 | 170.69 | 5,164,800 |
| 2025-01-14 | 169.60 | 172.19 | 161.06 | 164.82 | 164.82 | 4,914,000 |
| 2025-01-13 | 160.44 | 165.50 | 156.58 | 164.65 | 164.65 | 4,368,200 |
| 2025-01-10 | 169.00 | 169.70 | 159.80 | 167.08 | 167.08 | 4,003,800 |
| 2025-01-08 | 167.59 | 174.34 | 166.00 | 172.01 | 172.01 | 4,202,600 |
| 2025-01-07 | 180.25 | 183.12 | 171.11 | 172.32 | 172.32 | 4,201,100 |
| 2025-01-06 | 182.00 | 187.69 | 174.50 | 179.49 | 179.49 | 5,416,400 |
| 2025-01-03 | 167.53 | 181.22 | 166.97 | 177.74 | 177.74 | 9,436,000 |
| 2025-01-02 | 164.43 | 168.50 | 156.04 | 165.91 | 165.91 | 4,076,500 |
| 2024-12-31 | 166.00 | 167.68 | 162.64 | 163.44 | 163.44 | 3,438,500 |
| 2024-12-30 | 167.38 | 169.79 | 162.26 | 165.53 | 165.53 | 7,541,100 |
| 2024-12-27 | 175.53 | 176.53 | 167.80 | 173.54 | 173.54 | 2,606,100 |
| 2024-12-26 | 177.80 | 182.20 | 174.77 | 176.74 | 176.74 | 2,442,200 |
| 2024-12-24 | 169.00 | 178.10 | 168.89 | 177.41 | 177.41 | 2,098,700 |
| 2024-12-23 | 171.25 | 173.82 | 166.37 | 168.61 | 168.61 | 3,728,900 |
| 2024-12-20 | 162.99 | 174.11 | 158.77 | 170.71 | 170.71 | 7,705,600 |
| 2024-12-19 | 163.90 | 166.60 | 157.22 | 163.72 | 163.72 | 4,761,600 |
| 2024-12-18 | 172.45 | 174.39 | 157.75 | 160.65 | 160.65 | 7,792,800 |
| 2024-12-17 | 177.15 | 177.57 | 167.32 | 168.79 | 168.79 | 6,894,500 |
| 2024-12-16 | 169.27 | 180.36 | 166.20 | 178.10 | 178.10 | 8,934,900 |
| 2024-12-13 | 164.35 | 174.00 | 163.51 | 172.65 | 172.65 | 4,893,300 |
| 2024-12-12 | 164.01 | 172.50 | 163.24 | 163.51 | 163.51 | 4,024,700 |
| 2024-12-11 | 164.00 | 168.66 | 161.00 | 165.92 | 165.92 | 5,981,900 |
| 2024-12-10 | 168.31 | 176.67 | 151.76 | 155.93 | 155.93 | 10,972,800 |
| 2024-12-09 | 171.50 | 180.74 | 157.05 | 167.17 | 167.17 | 16,640,800 |
| 2024-12-06 | 152.06 | 163.72 | 149.33 | 162.76 | 162.76 | 7,910,700 |
| 2024-12-05 | 155.58 | 156.67 | 151.25 | 153.09 | 153.09 | 4,500,200 |
| 2024-12-04 | 150.84 | 157.75 | 150.63 | 154.23 | 154.23 | 6,568,500 |
| 2024-12-03 | 141.00 | 151.56 | 141.00 | 149.83 | 149.83 | 5,966,700 |
| 2024-12-02 | 144.00 | 145.58 | 138.75 | 141.64 | 141.64 | 3,263,200 |
| 2024-11-29 | 143.43 | 143.93 | 140.26 | 140.69 | 140.69 | 2,105,900 |
| 2024-11-27 | 137.80 | 141.19 | 134.45 | 140.04 | 140.04 | 5,531,000 |
| 2024-11-26 | 141.65 | 144.81 | 132.48 | 135.61 | 135.61 | 7,697,100 |
| 2024-11-25 | 149.50 | 152.14 | 139.22 | 141.90 | 141.90 | 8,403,900 |
| 2024-11-22 | 145.41 | 149.00 | 142.91 | 146.67 | 146.67 | 18,665,500 |
| 2024-11-21 | 141.27 | 158.49 | 139.57 | 158.02 | 158.02 | 12,275,500 |
| 2024-11-20 | 137.16 | 138.39 | 130.01 | 136.27 | 136.27 | 5,497,900 |
| 2024-11-19 | 129.01 | 138.54 | 128.72 | 137.16 | 137.16 | 6,889,200 |
| 2024-11-18 | 125.56 | 130.13 | 124.66 | 129.42 | 129.42 | 4,320,700 |
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.