Skip to main content
Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
166.40
-9.04 (-5.15%)
At close: Feb 21, 2025, 4:00 PM
165.25
-1.15 (-0.69%)
After-hours: Feb 21, 2025, 7:53 PM EST

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025175.50176.51161.88166.40166.40-5.15%9,938,974
Feb 20, 2025187.70187.75170.60175.44175.44-7.50%10,625,813
Feb 19, 2025185.50190.92183.96189.66189.661.35%4,444,134
Feb 18, 2025193.40196.76183.80187.13187.13-4.71%9,020,178
Feb 14, 2025202.00203.95192.57196.38196.38-4.18%8,424,934
Feb 13, 2025203.92214.30195.98204.95204.95-5.32%21,066,721
Feb 12, 2025213.60220.75211.00216.47216.471.27%11,245,549
Feb 11, 2025222.03222.48211.33213.76213.76-4.97%6,210,474
Feb 10, 2025228.80230.41221.50224.93224.93-0.13%4,314,758
Feb 7, 2025218.59227.05218.20225.23225.234.03%5,448,021
Feb 6, 2025222.44222.44209.00216.51216.51-2.10%6,409,250
Feb 5, 2025213.50221.18211.00221.16221.162.72%3,563,599
Feb 4, 2025208.87218.25207.14215.31215.316.43%5,509,422
Feb 3, 2025189.12205.50188.95202.31202.311.38%3,611,053
Jan 31, 2025201.84206.60197.05199.55199.550.31%3,248,356
Jan 30, 2025204.99208.62195.69198.93198.93-1.52%4,168,870
Jan 29, 2025201.00205.57195.67202.00202.003.72%5,863,404
Jan 28, 2025184.00196.83181.81194.75194.757.70%5,422,760
Jan 27, 2025174.22183.59170.20180.83180.83-0.86%4,068,590
Jan 24, 2025183.63190.50180.00182.40182.400.23%3,923,229
Jan 23, 2025182.00187.70178.50181.99181.99-0.95%3,568,417
Jan 22, 2025187.47188.19181.52183.74183.74-2.43%4,999,437
Jan 21, 2025177.50191.00175.60188.32188.327.41%7,475,493
Jan 17, 2025178.28179.87172.15175.33175.330.26%3,375,496
Jan 16, 2025171.76176.82169.73174.87174.872.45%3,341,636
Jan 15, 2025170.09178.83167.50170.69170.693.56%5,164,845
Jan 14, 2025169.60172.19161.06164.82164.820.10%4,913,996
Jan 13, 2025160.44165.50156.58164.65164.65-1.45%4,368,150
Jan 10, 2025169.00169.70159.80167.08167.08-2.87%4,003,804
Jan 8, 2025167.59174.34166.00172.01172.01-0.18%4,202,606
Jan 7, 2025180.25183.12171.11172.32172.32-3.99%4,201,077
Jan 6, 2025182.00187.69174.50179.49179.490.98%5,416,360
Jan 3, 2025167.53181.22166.97177.74177.747.13%9,436,014
Jan 2, 2025164.43168.50156.04165.91165.911.51%4,076,541
Dec 31, 2024166.00167.68162.64163.44163.44-1.26%3,438,493
Dec 30, 2024167.38169.79162.26165.53165.53-4.62%7,541,139
Dec 27, 2024175.53176.53167.80173.54173.54-1.81%2,606,090
Dec 26, 2024177.80182.20174.77176.74176.74-0.38%2,444,126
Dec 24, 2024169.00178.10168.89177.41177.415.22%2,098,732
Dec 23, 2024171.25173.82166.37168.61168.61-1.23%3,728,886
Dec 20, 2024162.99174.11158.77170.71170.714.27%7,705,642
Dec 19, 2024163.90166.60157.22163.72163.721.91%4,761,558
Dec 18, 2024172.45174.39157.75160.65160.65-4.82%7,792,824
Dec 17, 2024177.15177.57167.32168.79168.79-5.23%6,894,464
Dec 16, 2024169.27180.36166.20178.10178.103.16%8,934,913
Dec 13, 2024164.35174.00163.51172.65172.655.59%4,893,316
Dec 12, 2024164.01172.50163.24163.51163.51-1.45%4,024,652
Dec 11, 2024164.00168.66161.00165.92165.926.41%5,981,887
Dec 10, 2024168.31176.67151.76155.93155.93-6.72%10,972,806
Dec 9, 2024171.50180.74157.05167.17167.172.71%16,640,769
Dec 6, 2024152.06163.72149.33162.76162.766.32%7,910,663
Dec 5, 2024155.58156.67151.25153.09153.09-0.74%4,500,182
Dec 4, 2024150.84157.75150.63154.23154.232.94%6,568,466
Dec 3, 2024141.00151.56141.00149.83149.835.78%5,966,670
Dec 2, 2024144.00145.58138.75141.64141.640.68%3,263,219
Nov 29, 2024143.43143.93140.26140.69140.690.46%2,105,949
Nov 27, 2024137.80141.19134.45140.04140.043.27%5,531,021
Nov 26, 2024141.65144.81132.48135.61135.61-4.43%7,697,103
Nov 25, 2024149.50152.14139.22141.90141.90-3.25%8,403,896
Nov 22, 2024145.41149.00142.91146.67146.67-7.18%18,665,539
Nov 21, 2024141.27158.49139.57158.02158.0215.96%12,275,538
Nov 20, 2024137.16138.39130.01136.27136.27-0.65%5,497,907
Nov 19, 2024129.01138.54128.72137.16137.165.98%6,889,242
Nov 18, 2024125.56130.13124.66129.42129.423.72%4,320,716
Nov 15, 2024128.79131.69123.14124.78124.78-5.38%4,605,078
Nov 14, 2024132.06133.99129.72131.88131.88-0.14%2,667,713
Nov 13, 2024128.80135.07128.80132.06132.063.37%4,567,415
Nov 12, 2024126.66130.47125.69127.75127.75-1.15%5,247,916
Nov 11, 2024139.00139.04128.30129.23129.23-4.13%5,711,378
Nov 8, 2024130.03134.80128.33134.80134.802.56%4,402,023
Nov 7, 2024121.57133.25121.57131.44131.448.56%7,756,027
Nov 6, 2024124.15124.93117.16121.08121.08-1.22%6,506,131
Nov 5, 2024110.50122.68110.27122.57122.5712.42%10,831,246
Nov 4, 2024110.77112.98108.69109.03109.03-3.50%7,719,250
Nov 1, 2024114.00115.50110.50112.98112.98-5.30%12,024,739
Oct 31, 2024117.41123.60114.80119.30119.302.80%17,033,460
Oct 30, 2024104.90118.25104.11116.05116.0541.97%37,764,574
Oct 29, 202479.7382.9879.1081.7481.742.59%12,718,705
Oct 28, 202482.2182.5379.4579.6879.68-2.06%6,567,464
Oct 25, 202479.0281.7279.0281.3681.363.51%3,889,070
Oct 24, 202477.8678.7277.1478.6078.601.18%2,174,123
Oct 23, 202477.6980.1376.6577.6877.680.50%4,083,658
Oct 22, 202477.7778.5076.5477.2977.29-1.60%3,284,956
Oct 21, 202480.5680.5677.9078.5578.55-2.90%3,750,578
Oct 18, 202476.6181.3676.4280.9080.906.04%5,428,484
Oct 17, 202476.9878.7475.9476.2976.29-1.26%3,074,850
Oct 16, 202475.1677.8773.5977.2677.262.78%4,455,191
Oct 15, 202474.8076.4874.1475.1775.170.40%5,701,323
Oct 14, 202473.7575.6772.8274.8774.872.21%5,488,824
Oct 11, 202469.9573.2569.7473.2573.254.79%5,076,331
Oct 10, 202470.6971.6669.3069.9069.90-1.55%3,974,118
Oct 9, 202473.6475.2070.4471.0071.000.32%5,018,988
Oct 8, 202470.7572.9870.2470.7770.770.47%2,494,671
Oct 7, 202472.9973.4270.1370.4470.44-2.68%2,811,169
Oct 4, 202469.5272.8868.8072.3872.387.28%7,419,214
Oct 3, 202468.0668.9767.3567.4767.47-0.46%4,120,349
Oct 2, 202465.4968.3164.9067.7867.782.74%3,992,032
Oct 1, 202465.9366.6164.5265.9765.970.08%3,150,485
Sep 30, 202466.9467.8165.3265.9265.92-1.73%3,558,824
Sep 27, 202466.5968.3566.1267.0867.080.84%3,922,269