Reddit, Inc.RDDTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $250.09 | $251.00 | $225.25 | $228.75 | 10.84M |
| 1/14/2026 | $258.80 | $258.80 | $246.85 | $252.38 | 4.83M |
| 1/13/2026 | $246.22 | $263.33 | $246.10 | $258.93 | 4.52M |
| 1/12/2026 | $244.72 | $251.87 | $240.61 | $244.02 | 2.60M |
| 1/9/2026 | $257.67 | $263.50 | $235.01 | $244.56 | 5.54M |
| 1/8/2026 | $255.34 | $259.55 | $248.10 | $253.95 | 3.02M |
| 1/7/2026 | $252.00 | $260.50 | $251.05 | $255.50 | 3.00M |
| 1/6/2026 | $248.21 | $254.78 | $242.15 | $253.81 | 4.16M |
| 1/5/2026 | $248.84 | $250.00 | $241.00 | $244.05 | 3.37M |
| 1/2/2026 | $232.18 | $242.87 | $228.15 | $241.89 | 3.55M |
| 12/31/2025 | $232.24 | $233.71 | $227.50 | $229.87 | 2.15M |
| 12/30/2025 | $235.92 | $236.93 | $229.08 | $233.36 | 2.49M |
| 12/29/2025 | $225.15 | $236.00 | $223.91 | $234.65 | 3.90M |
| 12/26/2025 | $225.79 | $226.22 | $220.26 | $225.77 | 1.90M |
| 12/24/2025 | $225.77 | $228.40 | $222.79 | $225.85 | 982,600 |
| 12/23/2025 | $231.53 | $237.50 | $225.45 | $225.82 | 3.49M |
| 12/22/2025 | $235.95 | $240.49 | $230.30 | $233.15 | 4.04M |
| 12/19/2025 | $235.85 | $239.44 | $230.99 | $233.19 | 5.94M |
| 12/18/2025 | $232.82 | $246.15 | $229.45 | $231.34 | 6.06M |
| 12/17/2025 | $226.83 | $235.42 | $226.83 | $227.34 | 5.72M |
| 12/16/2025 | $215.26 | $224.63 | $215.26 | $224.00 | 4.33M |
| 12/15/2025 | $222.05 | $225.77 | $213.35 | $218.50 | 5.42M |
| 12/12/2025 | $233.06 | $237.40 | $222.85 | $224.78 | 4.93M |
| 12/11/2025 | $235.54 | $238.00 | $227.30 | $233.54 | 4.39M |
| 12/10/2025 | $235.30 | $240.18 | $231.47 | $238.11 | 3.82M |
| 12/9/2025 | $230.85 | $237.50 | $229.55 | $236.11 | 2.79M |
| 12/8/2025 | $230.00 | $238.20 | $225.26 | $236.95 | 3.69M |
| 12/5/2025 | $225.15 | $237.59 | $224.18 | $234.11 | 6.14M |
| 12/4/2025 | $222.19 | $225.87 | $215.00 | $222.75 | 3.49M |
| 12/3/2025 | $222.66 | $225.82 | $220.00 | $220.84 | 2.71M |
| 12/2/2025 | $224.69 | $231.51 | $221.72 | $222.76 | 3.45M |
| 12/1/2025 | $211.72 | $226.25 | $211.50 | $223.40 | 4.82M |
| 11/28/2025 | $209.15 | $218.00 | $207.34 | $216.47 | 2.39M |
| 11/26/2025 | $216.00 | $220.76 | $207.29 | $207.56 | 4.68M |
| 11/25/2025 | $198.00 | $219.80 | $196.57 | $218.48 | 7.75M |
| 11/24/2025 | $186.60 | $195.69 | $184.78 | $195.00 | 5.27M |
| 11/21/2025 | $185.04 | $190.15 | $180.01 | $183.48 | 4.01M |
| 11/20/2025 | $192.96 | $195.48 | $178.24 | $181.88 | 5.16M |
| 11/19/2025 | $185.69 | $192.45 | $185.21 | $187.78 | 2.73M |
| 11/18/2025 | $184.18 | $189.50 | $180.89 | $185.69 | 3.72M |
| 11/17/2025 | $191.34 | $194.34 | $185.25 | $187.55 | 2.60M |
| 11/14/2025 | $186.41 | $198.59 | $183.80 | $193.31 | 4.28M |
| 11/13/2025 | $201.78 | $201.96 | $185.44 | $189.42 | 5.21M |
| 11/12/2025 | $208.85 | $213.00 | $200.08 | $202.82 | 3.17M |
| 11/11/2025 | $201.94 | $211.08 | $201.34 | $208.21 | 3.86M |
| 11/10/2025 | $200.03 | $208.28 | $198.34 | $204.19 | 4.66M |
| 11/7/2025 | $178.00 | $195.16 | $173.56 | $194.58 | 6.45M |
| 11/6/2025 | $195.99 | $196.70 | $182.74 | $183.64 | 4.92M |
| 11/5/2025 | $187.78 | $199.30 | $186.36 | $196.27 | 5.07M |
| 11/4/2025 | $199.19 | $199.69 | $187.40 | $187.77 | 8.20M |
| 11/3/2025 | $211.06 | $214.25 | $199.11 | $204.98 | 8.20M |
| 10/31/2025 | $219.20 | $230.97 | $208.41 | $208.95 | 17.71M |
| 10/30/2025 | $209.41 | $209.47 | $193.81 | $194.42 | 12.95M |
| 10/29/2025 | $211.27 | $214.13 | $204.75 | $210.77 | 4.37M |
| 10/28/2025 | $222.22 | $222.22 | $212.75 | $212.97 | 4.57M |
| 10/27/2025 | $219.70 | $224.75 | $216.54 | $219.24 | 4.89M |
| 10/24/2025 | $206.02 | $215.94 | $205.12 | $214.20 | 6.28M |
| 10/23/2025 | $201.00 | $205.32 | $200.37 | $200.82 | 2.80M |
| 10/22/2025 | $204.03 | $205.00 | $191.28 | $197.05 | 5.86M |
| 10/21/2025 | $207.52 | $208.00 | $203.01 | $205.71 | 4.19M |
| 10/20/2025 | $201.00 | $211.11 | $200.65 | $202.48 | 6.32M |
| 10/17/2025 | $195.16 | $200.60 | $189.02 | $194.95 | 4.53M |