Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
217.31
-1.34 (-0.61%)
At close: Aug 22, 2025, 4:00 PM
217.00
-0.31 (-0.14%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 215.00 | 230.25 | 214.10 | 217.31 | 217.31 | -0.61% | 7,476,207 |
| Aug 21, 2025 | 217.44 | 221.73 | 215.10 | 218.65 | 218.65 | 0.13% | 4,002,415 |
| Aug 20, 2025 | 221.50 | 225.03 | 205.37 | 218.37 | 218.37 | -4.30% | 13,073,431 |
| Aug 19, 2025 | 238.22 | 238.84 | 225.50 | 228.18 | 228.18 | -5.62% | 8,655,674 |
| Aug 18, 2025 | 245.63 | 253.14 | 237.54 | 241.76 | 241.76 | -1.92% | 6,933,845 |
| Aug 15, 2025 | 242.58 | 248.02 | 235.79 | 246.50 | 246.50 | 1.24% | 6,434,008 |
| Aug 14, 2025 | 229.96 | 244.85 | 229.96 | 243.47 | 243.47 | 3.71% | 7,579,693 |
| Aug 13, 2025 | 225.92 | 237.35 | 224.30 | 234.77 | 234.77 | 4.80% | 7,466,951 |
| Aug 12, 2025 | 221.18 | 229.45 | 220.69 | 224.02 | 224.02 | 1.48% | 4,803,252 |
| Aug 11, 2025 | 215.23 | 225.35 | 211.80 | 220.75 | 220.75 | 2.46% | 5,563,370 |
| Aug 8, 2025 | 211.85 | 219.00 | 208.85 | 215.44 | 215.44 | 1.71% | 4,726,955 |
| Aug 7, 2025 | 215.75 | 217.30 | 205.72 | 211.82 | 211.82 | -0.47% | 6,074,456 |
| Aug 6, 2025 | 199.01 | 212.98 | 198.75 | 212.81 | 212.81 | 6.89% | 8,279,389 |
| Aug 5, 2025 | 198.67 | 208.68 | 197.51 | 199.09 | 199.09 | -1.32% | 10,585,061 |
| Aug 4, 2025 | 191.70 | 203.73 | 188.98 | 201.76 | 201.76 | 6.96% | 15,113,312 |
| Aug 1, 2025 | 182.00 | 196.68 | 177.77 | 188.64 | 188.64 | 17.47% | 27,258,289 |
| Jul 31, 2025 | 160.88 | 162.88 | 154.83 | 160.59 | 160.59 | 7.54% | 19,988,941 |
| Jul 30, 2025 | 145.72 | 150.38 | 144.09 | 149.33 | 149.33 | 3.09% | 5,280,716 |
| Jul 29, 2025 | 151.55 | 152.00 | 141.60 | 144.85 | 144.85 | -4.45% | 6,464,107 |
| Jul 28, 2025 | 150.84 | 153.20 | 147.55 | 151.60 | 151.60 | 1.30% | 4,008,671 |
| Jul 25, 2025 | 149.94 | 152.78 | 147.90 | 149.66 | 149.66 | 1.03% | 4,505,610 |
| Jul 24, 2025 | 147.85 | 150.75 | 142.90 | 148.13 | 148.13 | 1.39% | 5,460,455 |
| Jul 23, 2025 | 147.97 | 152.25 | 144.32 | 146.10 | 146.10 | 0.21% | 5,664,369 |
| Jul 22, 2025 | 145.40 | 147.80 | 138.60 | 145.80 | 145.80 | -0.33% | 5,183,121 |
| Jul 21, 2025 | 145.02 | 149.73 | 144.41 | 146.29 | 146.29 | -1.32% | 5,134,872 |
| Jul 18, 2025 | 142.51 | 149.09 | 138.11 | 148.24 | 148.24 | 4.01% | 6,405,912 |
| Jul 17, 2025 | 144.30 | 147.05 | 140.89 | 142.52 | 142.52 | -1.24% | 4,454,730 |
| Jul 16, 2025 | 144.95 | 146.19 | 138.30 | 144.31 | 144.31 | -0.34% | 5,853,169 |
| Jul 15, 2025 | 147.29 | 148.05 | 142.90 | 144.80 | 144.80 | -1.08% | 4,426,493 |
| Jul 14, 2025 | 146.00 | 150.39 | 145.30 | 146.38 | 146.38 | 0.54% | 4,438,737 |
| Jul 11, 2025 | 141.64 | 147.40 | 141.30 | 145.59 | 145.59 | 1.81% | 3,686,176 |
| Jul 10, 2025 | 148.73 | 148.80 | 141.28 | 143.00 | 143.00 | -1.82% | 3,941,435 |
| Jul 9, 2025 | 147.31 | 147.95 | 141.30 | 145.65 | 145.65 | -0.21% | 4,609,569 |
| Jul 8, 2025 | 155.20 | 155.85 | 145.20 | 145.96 | 145.96 | -4.83% | 7,055,549 |
| Jul 7, 2025 | 154.95 | 155.39 | 149.56 | 153.37 | 153.37 | -2.33% | 6,308,084 |
| Jul 3, 2025 | 159.00 | 160.99 | 155.40 | 157.03 | 157.03 | -1.45% | 4,041,162 |
| Jul 2, 2025 | 152.00 | 164.55 | 151.80 | 159.34 | 159.34 | 4.67% | 11,005,410 |
| Jul 1, 2025 | 151.82 | 156.37 | 146.55 | 152.23 | 152.23 | 1.10% | 8,713,533 |
| Jun 30, 2025 | 148.08 | 155.00 | 146.78 | 150.57 | 150.57 | 5.29% | 9,904,695 |
| Jun 27, 2025 | 143.51 | 145.50 | 139.26 | 143.01 | 143.01 | -0.65% | 17,684,836 |
| Jun 26, 2025 | 145.10 | 147.00 | 140.75 | 143.95 | 143.95 | 1.60% | 6,587,070 |
| Jun 25, 2025 | 150.91 | 153.94 | 141.44 | 141.68 | 141.68 | 0.63% | 9,090,189 |
| Jun 24, 2025 | 136.35 | 143.77 | 136.03 | 140.79 | 140.79 | 4.96% | 6,547,750 |
| Jun 23, 2025 | 135.77 | 141.67 | 133.28 | 134.14 | 134.14 | -3.60% | 7,057,617 |
| Jun 20, 2025 | 141.51 | 148.00 | 138.10 | 139.15 | 139.15 | -1.42% | 8,787,293 |
| Jun 18, 2025 | 132.32 | 143.89 | 132.25 | 141.16 | 141.16 | 5.47% | 12,180,683 |
| Jun 17, 2025 | 133.65 | 146.16 | 132.41 | 133.84 | 133.84 | 6.05% | 23,521,813 |
| Jun 16, 2025 | 121.43 | 126.59 | 121.43 | 126.20 | 126.20 | 6.79% | 8,405,053 |
| Jun 13, 2025 | 112.30 | 120.30 | 112.30 | 118.18 | 118.18 | 1.70% | 6,509,246 |
| Jun 12, 2025 | 113.02 | 118.12 | 110.85 | 116.20 | 116.20 | 1.02% | 4,824,351 |