Reddit, Inc.
RDDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $100.25 | $101.98 | $89.28 | $91.73 | -29.22% | 33.41M |
| Oct 29, 2026 | $129.95 | $131.89 | $126.37 | $129.60 | -3.79% | 17.87M |
| Oct 28, 2026 | $135.25 | $138.16 | $133.95 | $134.70 | -1.29% | 5.38M |
| Oct 27, 2026 | $138.39 | $140.98 | $135.07 | $136.46 | -1.44% | 4.63M |
| Oct 26, 2026 | $144.25 | $144.55 | $133.33 | $138.45 | -4.02% | 7.88M |
| Oct 23, 2026 | $148.01 | $149.50 | $143.92 | $144.25 | -4.00% | 4.07M |
| Oct 22, 2026 | $151.54 | $152.46 | $147.77 | $150.26 | -1.97% | 3.30M |
| Oct 21, 2026 | $156.49 | $160.42 | $152.81 | $153.28 | -1.52% | 3.19M |
| Oct 20, 2026 | $155.14 | $158.76 | $153.32 | $155.65 | +0.33% | 3.04M |
| Oct 19, 2026 | $157.90 | $158.80 | $151.59 | $155.14 | -0.64% | 3.41M |
| Oct 16, 2026 | $160.00 | $164.94 | $153.32 | $156.14 | -2.02% | 3.84M |
| Oct 15, 2026 | $146.42 | $159.66 | $145.51 | $159.36 | +7.24% | 4.04M |
| Oct 14, 2026 | $154.15 | $156.37 | $148.46 | $148.60 | -4.31% | 3.56M |
| Oct 13, 2026 | $155.51 | $164.18 | $154.99 | $155.29 | -2.90% | 4.93M |
| Oct 12, 2026 | $160.90 | $162.00 | $151.42 | $159.93 | +0.01% | 5.10M |
| Oct 9, 2026 | $161.06 | $162.96 | $158.32 | $159.91 | +2.20% | 5.07M |
| Oct 8, 2026 | $152.81 | $157.30 | $152.00 | $156.47 | +2.46% | 4.58M |
| Oct 7, 2026 | $147.26 | $154.52 | $146.25 | $152.71 | +2.52% | 2.69M |
| Oct 6, 2026 | $151.50 | $151.50 | $147.78 | $148.95 | -0.98% | 3.85M |
| Oct 5, 2026 | $150.73 | $152.85 | $148.24 | $150.42 | +1.73% | 5.20M |
| Oct 2, 2026 | $149.78 | $151.50 | $144.80 | $147.86 | -1.12% | 3.13M |
| Oct 1, 2026 | $144.14 | $150.23 | $143.02 | $149.53 | +4.98% | 4.11M |
| Sep 30, 2026 | $147.48 | $151.89 | $142.42 | $142.44 | -2.01% | 4.91M |
| Sep 29, 2026 | $144.95 | $147.55 | $141.32 | $145.36 | +1.59% | 4.99M |
| Sep 28, 2026 | $149.00 | $149.29 | $143.08 | $143.08 | -4.51% | 4.34M |
| Sep 25, 2026 | $152.73 | $154.76 | $149.82 | $149.84 | -1.89% | 2.88M |
| Sep 24, 2026 | $151.50 | $153.88 | $150.20 | $152.72 | +0.49% | 3.26M |
| Sep 23, 2026 | $154.01 | $154.94 | $147.77 | $151.98 | -2.37% | 4.58M |
| Sep 22, 2026 | $161.28 | $161.67 | $152.33 | $155.67 | -1.93% | 4.26M |
| Sep 21, 2026 | $152.67 | $160.35 | $151.74 | $158.73 | +5.22% | 5.46M |
| Sep 18, 2026 | $152.69 | $154.10 | $150.20 | $150.85 | -1.30% | 13.90M |
| Sep 17, 2026 | $154.71 | $156.53 | $149.21 | $152.83 | -3.03% | 5.75M |
| Sep 16, 2026 | $160.62 | $162.04 | $156.16 | $157.60 | -1.27% | 2.91M |
| Sep 15, 2026 | $157.90 | $164.16 | $157.31 | $159.63 | -1.69% | 5.09M |
| Sep 14, 2026 | $160.00 | $166.18 | $157.11 | $162.38 | +2.92% | 4.55M |
| Sep 11, 2026 | $157.55 | $159.50 | $154.61 | $157.77 | +1.56% | 3.20M |
| Sep 10, 2026 | $146.34 | $156.95 | $144.80 | $155.34 | +6.08% | 5.81M |
| Sep 9, 2026 | $148.64 | $149.22 | $145.17 | $146.44 | -1.97% | 4.82M |
| Sep 8, 2026 | $155.01 | $156.60 | $148.46 | $149.38 | -3.29% | 5.02M |
| Sep 4, 2026 | $155.74 | $156.49 | $152.35 | $154.46 | -0.98% | 2.83M |
| Sep 3, 2026 | $159.26 | $162.50 | $154.63 | $155.99 | -1.33% | 4.04M |
| Sep 2, 2026 | $144.02 | $158.27 | $143.47 | $158.10 | +9.31% | 6.24M |
| Sep 1, 2026 | $144.79 | $147.86 | $143.80 | $144.64 | -2.14% | 3.80M |
| Aug 31, 2026 | $151.32 | $151.94 | $146.62 | $147.81 | -3.39% | 3.86M |
| Aug 28, 2026 | $152.25 | $158.86 | $152.06 | $153.00 | -0.62% | 2.76M |
| Aug 27, 2026 | $155.76 | $158.99 | $153.50 | $153.95 | -0.91% | 2.72M |
| Aug 26, 2026 | $161.00 | $165.91 | $155.27 | $155.36 | -4.36% | 3.69M |
| Aug 25, 2026 | $153.49 | $162.63 | $152.77 | $162.45 | +6.39% | 4.39M |
| Aug 24, 2026 | $150.01 | $154.40 | $149.20 | $152.70 | -0.38% | 3.53M |
| Aug 21, 2026 | $151.79 | $155.30 | $150.04 | $153.29 | +1.98% | 4.55M |
| Aug 20, 2026 | $149.61 | $150.77 | $144.05 | $150.31 | -0.92% | 7.67M |
| Aug 19, 2026 | $156.66 | $158.25 | $151.37 | $151.71 | -4.13% | 8.16M |
| Aug 18, 2026 | $166.10 | $167.54 | $157.45 | $158.25 | -3.80% | 7.45M |
| Aug 17, 2026 | $177.51 | $178.34 | $164.18 | $164.50 | -7.63% | 37.85M |
| Aug 14, 2026 | $175.78 | $184.28 | $174.00 | $178.09 | +12.63% | 21.50M |
| Aug 13, 2026 | $154.51 | $159.29 | $152.67 | $158.12 | +3.04% | 4.66M |
| Aug 12, 2026 | $157.64 | $158.00 | $152.01 | $153.45 | -1.75% | 3.32M |
| Aug 11, 2026 | $158.00 | $161.98 | $155.62 | $156.19 | -1.59% | 2.74M |
| Aug 10, 2026 | $161.49 | $163.24 | $157.65 | $158.72 | -1.84% | 3.10M |
| Aug 7, 2026 | $153.30 | $163.90 | $153.22 | $161.70 | — | 4.51M |
