Reddit, Inc.
RDDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +7.18% | 4.51M |
| Aug 6, 2026 | $150.94 | $155.27 | $149.51 | $150.87 | -2.83% | 3.47M |
| Aug 5, 2026 | $159.28 | $160.79 | $153.50 | $155.26 | -2.94% | 4.17M |
| Aug 4, 2026 | $153.62 | $162.82 | $152.78 | $159.97 | +3.40% | 6.16M |
| Aug 3, 2026 | $141.90 | $157.72 | $140.05 | $154.71 | +9.98% | 10.65M |
| Jul 31, 2026 | $147.70 | $151.38 | $135.22 | $140.67 | -20.99% | 29.92M |
| Jul 30, 2026 | $180.00 | $182.42 | $175.00 | $178.04 | +0.03% | 11.86M |
| Jul 29, 2026 | $181.94 | $185.91 | $176.33 | $177.99 | -0.25% | 4.23M |
| Jul 28, 2026 | $179.25 | $180.80 | $173.61 | $178.44 | -0.44% | 2.90M |
| Jul 27, 2026 | $173.34 | $183.88 | $172.73 | $179.23 | +6.22% | 4.26M |
| Jul 24, 2026 | $169.50 | $173.20 | $165.55 | $168.73 | -0.03% | 3.54M |
| Jul 23, 2026 | $174.42 | $179.28 | $168.29 | $168.78 | -0.94% | 3.84M |
| Jul 22, 2026 | $172.90 | $174.00 | $166.00 | $170.38 | -8.32% | 8.99M |
| Jul 21, 2026 | $181.50 | $186.99 | $178.00 | $185.84 | +2.31% | 2.60M |
| Jul 20, 2026 | $179.00 | $187.43 | $174.46 | $181.64 | +0.25% | 4.06M |
| Jul 17, 2026 | $181.54 | $184.95 | $173.71 | $181.18 | -2.20% | 3.33M |
| Jul 16, 2026 | $199.69 | $200.32 | $184.62 | $185.26 | -6.45% | 3.76M |
| Jul 15, 2026 | $204.61 | $207.00 | $189.75 | $198.03 | -2.58% | 4.07M |
| Jul 14, 2026 | $197.18 | $204.89 | $197.18 | $203.27 | +1.16% | 2.43M |
| Jul 13, 2026 | $199.00 | $204.07 | $193.88 | $200.93 | +2.86% | 4.37M |
| Jul 10, 2026 | $205.80 | $208.05 | $192.61 | $195.34 | -2.48% | 3.76M |
| Jul 9, 2026 | $193.01 | $200.85 | $189.64 | $200.31 | +2.56% | 2.25M |
| Jul 8, 2026 | $195.63 | $199.19 | $189.33 | $195.31 | -2.07% | 2.82M |
| Jul 7, 2026 | $200.83 | $206.49 | $198.81 | $199.44 | -0.71% | 4.13M |
| Jul 6, 2026 | $197.96 | $207.54 | $196.44 | $200.86 | +3.18% | 5.57M |
| Jul 2, 2026 | $194.01 | $198.72 | $184.38 | $194.67 | -1.56% | 4.47M |
| Jul 1, 2026 | $175.01 | $201.16 | $175.01 | $197.76 | +13.93% | 8.76M |
| Jun 30, 2026 | $172.60 | $175.38 | $169.75 | $173.58 | -0.46% | 2.48M |
| Jun 29, 2026 | $168.29 | $176.35 | $166.60 | $174.39 | +4.46% | 3.13M |
| Jun 26, 2026 | $156.62 | $169.02 | $155.70 | $166.94 | +5.64% | 6.33M |
| Jun 25, 2026 | $160.35 | $160.35 | $152.65 | $158.02 | -1.68% | 2.78M |
| Jun 24, 2026 | $164.70 | $167.70 | $157.27 | $160.72 | -2.96% | 4.17M |
| Jun 23, 2026 | $167.00 | $174.00 | $164.67 | $165.63 | -2.82% | 3.36M |
| Jun 22, 2026 | $171.86 | $182.30 | $167.01 | $170.44 | -2.58% | 4.39M |
| Jun 18, 2026 | $169.00 | $176.22 | $165.88 | $174.96 | +5.43% | 5.34M |
| Jun 17, 2026 | $174.41 | $175.41 | $165.95 | $165.95 | — | 4.41M |
