Reddit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 128.79 | 131.69 | 123.14 | 124.78 | 124.78 | 4,605,100 |
| 2024-11-14 | 132.06 | 133.99 | 129.72 | 131.88 | 131.88 | 2,667,700 |
| 2024-11-13 | 128.80 | 135.07 | 128.80 | 132.06 | 132.06 | 4,567,400 |
| 2024-11-12 | 126.66 | 130.47 | 125.69 | 127.75 | 127.75 | 5,247,900 |
| 2024-11-11 | 139.00 | 139.04 | 128.30 | 129.23 | 129.23 | 5,711,400 |
| 2024-11-08 | 130.03 | 134.80 | 128.33 | 134.80 | 134.80 | 4,402,000 |
| 2024-11-07 | 121.57 | 133.25 | 121.57 | 131.44 | 131.44 | 7,756,000 |
| 2024-11-06 | 124.15 | 124.93 | 117.16 | 121.08 | 121.08 | 6,506,100 |
| 2024-11-05 | 110.50 | 122.68 | 110.27 | 122.57 | 122.57 | 10,831,200 |
| 2024-11-04 | 110.77 | 112.98 | 108.69 | 109.03 | 109.03 | 7,719,300 |
| 2024-11-01 | 114.00 | 115.50 | 110.50 | 112.98 | 112.98 | 12,024,700 |
| 2024-10-31 | 117.41 | 123.60 | 114.80 | 119.30 | 119.30 | 17,033,500 |
| 2024-10-30 | 104.90 | 118.25 | 104.11 | 116.05 | 116.05 | 37,764,600 |
| 2024-10-29 | 79.725 | 82.975 | 79.100 | 81.740 | 81.740 | 12,718,700 |
| 2024-10-28 | 82.210 | 82.530 | 79.450 | 79.680 | 79.680 | 6,567,500 |
| 2024-10-25 | 79.020 | 81.720 | 79.020 | 81.360 | 81.360 | 3,889,100 |
| 2024-10-24 | 77.855 | 78.715 | 77.140 | 78.600 | 78.600 | 2,174,100 |
| 2024-10-23 | 77.690 | 80.130 | 76.651 | 77.680 | 77.680 | 4,083,658 |
| 2024-10-22 | 77.770 | 78.500 | 76.540 | 77.290 | 77.290 | 3,285,000 |
| 2024-10-21 | 80.555 | 80.555 | 77.900 | 78.550 | 78.550 | 3,750,600 |
| 2024-10-18 | 76.610 | 81.360 | 76.420 | 80.900 | 80.900 | 5,428,500 |
| 2024-10-17 | 76.980 | 78.740 | 75.940 | 76.290 | 76.290 | 3,074,900 |
| 2024-10-16 | 75.160 | 77.870 | 73.590 | 77.260 | 77.260 | 4,455,200 |
| 2024-10-15 | 74.800 | 76.480 | 74.140 | 75.170 | 75.170 | 5,701,300 |
| 2024-10-14 | 73.750 | 75.670 | 72.820 | 74.870 | 74.870 | 5,488,800 |
| 2024-10-11 | 69.950 | 73.250 | 69.740 | 73.250 | 73.250 | 5,076,331 |
| 2024-10-10 | 70.690 | 71.660 | 69.300 | 69.900 | 69.900 | 3,974,100 |
| 2024-10-09 | 73.640 | 75.200 | 70.440 | 71.000 | 71.000 | 5,019,000 |
| 2024-10-08 | 70.750 | 72.980 | 70.240 | 70.770 | 70.770 | 2,494,700 |
| 2024-10-07 | 72.990 | 73.420 | 70.130 | 70.440 | 70.440 | 2,811,200 |
| 2024-10-04 | 69.520 | 72.880 | 68.800 | 72.380 | 72.380 | 7,419,214 |
| 2024-10-03 | 68.060 | 68.970 | 67.350 | 67.470 | 67.470 | 4,120,300 |
| 2024-10-02 | 65.490 | 68.310 | 64.900 | 67.780 | 67.780 | 3,992,000 |
| 2024-10-01 | 65.930 | 66.610 | 64.515 | 65.970 | 65.970 | 3,150,500 |
| 2024-09-30 | 66.940 | 67.810 | 65.320 | 65.920 | 65.920 | 3,558,300 |
| 2024-09-27 | 66.590 | 68.350 | 66.120 | 67.080 | 67.080 | 3,922,300 |
| 2024-09-26 | 69.000 | 69.000 | 65.710 | 66.520 | 66.520 | 4,310,300 |
| 2024-09-25 | 66.960 | 69.110 | 66.350 | 67.880 | 67.880 | 4,321,100 |
| 2024-09-24 | 65.280 | 67.280 | 63.600 | 66.960 | 66.960 | 4,444,900 |
| 2024-09-23 | 66.000 | 66.960 | 64.780 | 65.000 | 65.000 | 3,645,600 |
| 2024-09-20 | 64.820 | 66.940 | 64.170 | 66.170 | 66.170 | 8,518,300 |
| 2024-09-19 | 64.990 | 67.190 | 63.900 | 64.560 | 64.560 | 5,105,700 |
| 2024-09-18 | 61.920 | 64.090 | 61.540 | 63.660 | 63.660 | 4,688,400 |
| 2024-09-17 | 61.370 | 61.980 | 59.310 | 61.890 | 61.890 | 3,824,400 |
| 2024-09-16 | 58.600 | 60.100 | 57.220 | 59.150 | 59.150 | 2,683,800 |
| 2024-09-13 | 59.630 | 60.250 | 58.040 | 59.090 | 59.090 | 3,726,000 |
| 2024-09-12 | 60.000 | 62.659 | 59.380 | 59.630 | 59.630 | 4,785,700 |
| 2024-09-11 | 56.500 | 60.000 | 55.840 | 59.870 | 59.870 | 3,466,500 |
| 2024-09-10 | 57.520 | 57.870 | 55.480 | 56.870 | 56.870 | 2,615,600 |
| 2024-09-09 | 57.140 | 58.500 | 55.251 | 57.460 | 57.460 | 4,540,600 |
| 2024-09-06 | 59.240 | 60.410 | 55.800 | 56.850 | 56.850 | 3,074,500 |
| 2024-09-05 | 56.800 | 59.565 | 56.380 | 58.710 | 58.710 | 2,699,600 |
| 2024-09-04 | 56.720 | 58.810 | 56.060 | 57.000 | 57.000 | 2,772,100 |
| 2024-09-03 | 59.245 | 60.075 | 57.490 | 57.530 | 57.530 | 3,016,000 |
| 2024-08-30 | 59.000 | 60.410 | 58.475 | 60.030 | 60.030 | 4,152,500 |
| 2024-08-29 | 57.585 | 60.290 | 57.100 | 58.750 | 58.750 | 5,040,100 |
| 2024-08-28 | 57.880 | 57.930 | 55.020 | 56.140 | 56.140 | 4,033,100 |
| 2024-08-27 | 57.720 | 60.270 | 56.540 | 59.000 | 59.000 | 3,716,300 |
| 2024-08-26 | 59.290 | 59.980 | 57.510 | 58.260 | 58.260 | 2,555,700 |
| 2024-08-23 | 56.510 | 59.680 | 56.130 | 59.210 | 59.210 | 5,286,700 |
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.