Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	95.11	96.81	93.50	95.10	95.10	1.38%	6,295,342
Nov 5, 2026	101.63	101.72	91.20	93.81	93.81	-7.93%	8,310,752
Nov 4, 2026	97.90	104.55	97.78	101.89	101.89	5.97%	8,274,830
Nov 3, 2026	92.11	96.21	91.64	96.15	96.15	5.69%	7,914,501
Nov 2, 2026	92.21	95.82	90.50	90.97	90.97	-0.83%	11,807,787
Oct 30, 2026	100.25	101.98	89.28	91.73	91.73	-29.22%	33,411,608
Oct 29, 2026	129.95	131.89	126.37	129.60	129.60	-3.79%	17,872,159
Oct 28, 2026	135.25	138.16	133.95	134.70	134.70	-1.29%	5,378,098
Oct 27, 2026	138.39	140.98	135.07	136.46	136.46	-1.44%	4,626,407
Oct 26, 2026	144.25	144.55	133.33	138.45	138.45	-4.02%	7,884,346
Oct 23, 2026	148.01	149.50	143.92	144.25	144.25	-4.00%	4,070,812
Oct 22, 2026	151.54	152.46	147.77	150.26	150.26	-1.97%	3,298,955
Oct 21, 2026	156.49	160.42	152.81	153.28	153.28	-1.52%	3,189,160
Oct 20, 2026	155.14	158.76	153.32	155.65	155.65	0.33%	3,037,626
Oct 19, 2026	157.90	158.80	151.59	155.14	155.14	-0.64%	3,410,296
Oct 16, 2026	160.00	164.94	153.32	156.14	156.14	-2.02%	3,842,497
Oct 15, 2026	146.42	159.66	145.51	159.36	159.36	7.24%	4,037,550
Oct 14, 2026	154.15	156.37	148.46	148.60	148.60	-4.31%	3,557,188
Oct 13, 2026	155.51	164.18	154.99	155.29	155.29	-2.90%	4,927,911
Oct 12, 2026	160.90	162.00	151.42	159.93	159.93	0.01%	5,102,400
Oct 9, 2026	161.06	162.96	158.32	159.91	159.91	2.20%	5,067,158
Oct 8, 2026	152.81	157.30	152.00	156.47	156.47	2.46%	4,577,704
Oct 7, 2026	147.26	154.52	146.25	152.71	152.71	2.52%	2,689,893
Oct 6, 2026	151.50	151.50	147.78	148.95	148.95	-0.98%	3,846,272
Oct 5, 2026	150.73	152.85	148.24	150.42	150.42	1.73%	5,203,377
Oct 2, 2026	149.78	151.50	144.80	147.86	147.86	-1.12%	3,125,951
Oct 1, 2026	144.14	150.23	143.02	149.53	149.53	4.98%	4,108,171
Sep 30, 2026	147.48	151.89	142.42	142.44	142.44	-2.01%	4,906,704
Sep 29, 2026	144.95	147.55	141.32	145.36	145.36	1.59%	4,988,528
Sep 28, 2026	149.00	149.29	143.08	143.08	143.08	-4.51%	4,339,871
Sep 25, 2026	152.73	154.76	149.82	149.84	149.84	-1.89%	2,879,230
Sep 24, 2026	151.50	153.88	150.20	152.72	152.72	0.49%	3,262,609
Sep 23, 2026	154.01	154.94	147.77	151.98	151.98	-2.37%	4,576,417
Sep 22, 2026	161.28	161.67	152.33	155.67	155.67	-1.93%	4,258,708
Sep 21, 2026	152.67	160.35	151.74	158.73	158.73	5.22%	5,464,335
Sep 18, 2026	152.69	154.10	150.20	150.85	150.85	-1.30%	13,897,538
Sep 17, 2026	154.71	156.53	149.21	152.83	152.83	-3.03%	5,751,110
Sep 16, 2026	160.62	162.04	156.16	157.60	157.60	-1.27%	2,907,225
Sep 15, 2026	157.90	164.16	157.31	159.63	159.63	-1.69%	5,093,147
Sep 14, 2026	160.00	166.18	157.11	162.38	162.38	2.92%	4,553,745
Sep 11, 2026	157.55	159.50	154.61	157.77	157.77	1.56%	3,196,541
Sep 10, 2026	146.34	156.95	144.80	155.34	155.34	6.08%	5,813,363
Sep 9, 2026	148.64	149.22	145.17	146.44	146.44	-1.97%	4,820,395
Sep 8, 2026	155.01	156.60	148.46	149.38	149.38	-3.29%	5,017,908
Sep 4, 2026	155.74	156.49	152.35	154.46	154.46	-0.98%	2,834,665
Sep 3, 2026	159.26	162.50	154.63	155.99	155.99	-1.33%	4,036,001
Sep 2, 2026	144.02	158.27	143.47	158.10	158.10	9.31%	6,237,700
Sep 1, 2026	144.79	147.86	143.80	144.64	144.64	-2.14%	3,799,133
Aug 31, 2026	151.32	151.94	146.62	147.81	147.81	-3.39%	3,864,821
Aug 28, 2026	152.25	158.86	152.06	153.00	153.00	-0.62%	2,756,736