Home

Reddit, Inc. (RDDT)

159.17
-3.28 (-2.02%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/2025165.46174.22160.40162.457,168,506162.45
2/28/2025156.90163.38155.45161.789,356,954161.78
2/27/2025170.41172.14156.00159.785,338,005159.78
2/26/2025161.96170.30161.22168.106,342,935168.10
2/25/2025164.00166.99154.74159.996,107,299159.99
2/24/2025164.77166.38154.20165.577,901,831165.57
2/21/2025175.50176.50161.88166.409,939,095166.40
2/20/2025187.70187.75170.60175.4410,607,320175.44
2/19/2025185.50190.92183.96189.664,432,963189.66
2/18/2025193.40196.76183.80187.139,004,878187.13
2/14/2025202.00203.95192.57196.388,425,013196.38
2/13/2025203.91214.30195.98204.9521,055,704204.95
2/12/2025213.60220.75211.00216.4710,785,282216.47
2/11/2025222.03222.48211.33213.766,185,867213.76
2/10/2025228.80230.41221.50224.934,304,210224.93
2/07/2025218.59227.05218.20225.235,448,043225.23
2/06/2025222.44222.44209.00216.516,402,431216.51
2/05/2025213.50221.18211.00221.163,553,205221.16
2/04/2025208.87218.25207.14215.315,504,001215.31
2/03/2025189.12205.50188.95202.313,588,665202.31
1/31/2025201.84206.60197.05199.553,248,356199.55
1/30/2025204.99208.62195.69198.934,163,951198.93
1/29/2025201.00205.57195.67202.005,856,904202.00
1/28/2025184.00196.83181.81194.755,397,771194.75
1/27/2025174.22183.59170.20180.834,066,273180.83
1/24/2025183.63190.50180.00182.403,923,243182.40
1/23/2025182.00187.70178.50181.993,564,891181.99
1/22/2025187.47188.19181.52183.745,000,942183.74
1/21/2025177.50191.00175.60188.327,457,046188.32
1/17/2025178.28179.87172.15175.333,375,501175.33
1/16/2025171.76176.82169.73174.873,338,461174.87
1/15/2025170.09178.83167.50170.695,157,124170.69
1/14/2025169.60172.19161.06164.824,912,036164.82
1/13/2025160.44165.50156.58164.654,355,328164.65
1/10/2025169.00169.70159.80167.084,003,810167.08
1/08/2025167.59174.34166.00172.014,202,624172.01
1/07/2025180.25183.12171.11172.324,191,187172.32
1/06/2025182.00187.69174.50179.495,411,259179.49
1/03/2025167.53181.22166.97177.749,436,060177.74
1/02/2025164.43168.50156.04165.914,074,851165.91
12/31/2024165.530.00165.53163.440163.44
12/30/2024167.38169.79162.26165.537,535,308165.53
12/27/2024175.53176.53167.80173.542,606,090173.54
12/26/2024177.80182.20174.77176.742,442,652176.74
12/24/2024169.00178.10168.89177.412,098,732177.41
12/23/2024171.25173.82166.37168.613,725,077168.61
12/20/2024162.99174.11158.77170.717,705,663170.71
12/19/2024163.90166.60157.22163.013,269,020163.01
12/18/2024172.45174.38157.75160.657,772,006160.65
12/17/2024177.15177.57167.32168.796,885,090168.79
12/16/2024169.27180.36166.20178.108,865,928178.10
12/13/2024164.35174.00163.51172.654,893,376172.65
12/12/2024164.01172.50163.24163.514,019,339163.51
12/11/2024164.00168.66161.00165.925,973,069165.92
12/10/2024168.31176.67151.76155.9310,954,274155.93
12/09/2024171.50180.74157.05167.1716,629,685167.17
12/06/2024152.06163.72149.33162.767,910,719162.76
12/05/2024155.58156.67151.25153.094,482,977153.09