Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
188.32
+12.99 (7.41%)
At close: Jan 21, 2025, 4:03 PM
190.50
+2.18 (1.16%)
After-hours: Jan 21, 2025, 7:59 PM EST
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 177.50 | 191.00 | 175.60 | 188.32 | 188.32 | 7.41% | 7,386,538 |
| Jan 17, 2025 | 178.28 | 179.87 | 172.15 | 175.33 | 175.33 | 0.26% | 3,375,496 |
| Jan 16, 2025 | 171.76 | 176.82 | 169.73 | 174.87 | 174.87 | 2.45% | 3,341,636 |
| Jan 15, 2025 | 170.09 | 178.83 | 167.50 | 170.69 | 170.69 | 3.56% | 5,164,845 |
| Jan 14, 2025 | 169.60 | 172.19 | 161.06 | 164.82 | 164.82 | 0.10% | 4,913,996 |
| Jan 13, 2025 | 160.44 | 165.50 | 156.58 | 164.65 | 164.65 | -1.45% | 4,368,150 |
| Jan 10, 2025 | 169.00 | 169.70 | 159.80 | 167.08 | 167.08 | -2.87% | 4,003,804 |
| Jan 8, 2025 | 167.59 | 174.34 | 166.00 | 172.01 | 172.01 | -0.18% | 4,202,606 |
| Jan 7, 2025 | 180.25 | 183.12 | 171.11 | 172.32 | 172.32 | -3.99% | 4,201,077 |
| Jan 6, 2025 | 182.00 | 187.69 | 174.50 | 179.49 | 179.49 | 0.98% | 5,416,360 |
| Jan 3, 2025 | 167.53 | 181.22 | 166.97 | 177.74 | 177.74 | 7.13% | 9,436,014 |
| Jan 2, 2025 | 164.43 | 168.50 | 156.04 | 165.91 | 165.91 | 1.51% | 4,076,541 |
| Dec 31, 2024 | 166.00 | 167.68 | 162.64 | 163.44 | 163.44 | -1.26% | 3,438,493 |
| Dec 30, 2024 | 167.38 | 169.79 | 162.26 | 165.53 | 165.53 | -4.62% | 7,541,139 |
| Dec 27, 2024 | 175.53 | 176.53 | 167.80 | 173.54 | 173.54 | -1.81% | 2,606,090 |
| Dec 26, 2024 | 177.80 | 182.20 | 174.77 | 176.74 | 176.74 | -0.38% | 2,444,126 |
| Dec 24, 2024 | 169.00 | 178.10 | 168.89 | 177.41 | 177.41 | 5.22% | 2,098,732 |
| Dec 23, 2024 | 171.25 | 173.82 | 166.37 | 168.61 | 168.61 | -1.23% | 3,728,886 |
| Dec 20, 2024 | 162.99 | 174.11 | 158.77 | 170.71 | 170.71 | 4.27% | 7,705,642 |
| Dec 19, 2024 | 163.90 | 166.60 | 157.22 | 163.72 | 163.72 | 1.91% | 4,761,558 |
| Dec 18, 2024 | 172.45 | 174.39 | 157.75 | 160.65 | 160.65 | -4.82% | 7,792,824 |
| Dec 17, 2024 | 177.15 | 177.57 | 167.32 | 168.79 | 168.79 | -5.23% | 6,894,464 |
| Dec 16, 2024 | 169.27 | 180.36 | 166.20 | 178.10 | 178.10 | 3.16% | 8,934,913 |
| Dec 13, 2024 | 164.35 | 174.00 | 163.51 | 172.65 | 172.65 | 5.59% | 4,893,316 |
| Dec 12, 2024 | 164.01 | 172.50 | 163.24 | 163.51 | 163.51 | -1.45% | 4,024,652 |
| Dec 11, 2024 | 164.00 | 168.66 | 161.00 | 165.92 | 165.92 | 6.41% | 5,981,887 |
| Dec 10, 2024 | 168.31 | 176.67 | 151.76 | 155.93 | 155.93 | -6.72% | 10,972,806 |
| Dec 9, 2024 | 171.50 | 180.74 | 157.05 | 167.17 | 167.17 | 2.71% | 16,640,769 |
| Dec 6, 2024 | 152.06 | 163.72 | 149.33 | 162.76 | 162.76 | 6.32% | 7,910,663 |
| Dec 5, 2024 | 155.58 | 156.67 | 151.25 | 153.09 | 153.09 | -0.74% | 4,500,182 |
| Dec 4, 2024 | 150.84 | 157.75 | 150.63 | 154.23 | 154.23 | 2.94% | 6,568,466 |
| Dec 3, 2024 | 141.00 | 151.56 | 141.00 | 149.83 | 149.83 | 5.78% | 5,966,670 |
| Dec 2, 2024 | 144.00 | 145.58 | 138.75 | 141.64 | 141.64 | 0.68% | 3,263,219 |
| Nov 29, 2024 | 143.43 | 143.93 | 140.26 | 140.69 | 140.69 | 0.46% | 2,105,949 |
| Nov 27, 2024 | 137.80 | 141.19 | 134.45 | 140.04 | 140.04 | 3.27% | 5,531,021 |
| Nov 26, 2024 | 141.65 | 144.81 | 132.48 | 135.61 | 135.61 | -4.43% | 7,697,103 |
| Nov 25, 2024 | 149.50 | 152.14 | 139.22 | 141.90 | 141.90 | -3.25% | 8,403,896 |
| Nov 22, 2024 | 145.41 | 149.00 | 142.91 | 146.67 | 146.67 | -7.18% | 18,665,539 |
| Nov 21, 2024 | 141.27 | 158.49 | 139.57 | 158.02 | 158.02 | 15.96% | 12,275,538 |
| Nov 20, 2024 | 137.16 | 138.39 | 130.01 | 136.27 | 136.27 | -0.65% | 5,497,907 |
| Nov 19, 2024 | 129.01 | 138.54 | 128.72 | 137.16 | 137.16 | 5.98% | 6,889,242 |
| Nov 18, 2024 | 125.56 | 130.13 | 124.66 | 129.42 | 129.42 | 3.72% | 4,320,716 |
| Nov 15, 2024 | 128.79 | 131.69 | 123.14 | 124.78 | 124.78 | -5.38% | 4,605,078 |
| Nov 14, 2024 | 132.06 | 133.99 | 129.72 | 131.88 | 131.88 | -0.14% | 2,667,713 |
| Nov 13, 2024 | 128.80 | 135.07 | 128.80 | 132.06 | 132.06 | 3.37% | 4,567,415 |
| Nov 12, 2024 | 126.66 | 130.47 | 125.69 | 127.75 | 127.75 | -1.15% | 5,247,916 |
| Nov 11, 2024 | 139.00 | 139.04 | 128.30 | 129.23 | 129.23 | -4.13% | 5,711,378 |
| Nov 8, 2024 | 130.03 | 134.80 | 128.33 | 134.80 | 134.80 | 2.56% | 4,402,023 |
| Nov 7, 2024 | 121.57 | 133.25 | 121.57 | 131.44 | 131.44 | 8.56% | 7,756,027 |
| Nov 6, 2024 | 124.15 | 124.93 | 117.16 | 121.08 | 121.08 | -1.22% | 6,506,131 |
| Nov 5, 2024 | 110.50 | 122.68 | 110.27 | 122.57 | 122.57 | 12.42% | 10,831,246 |
| Nov 4, 2024 | 110.77 | 112.98 | 108.69 | 109.03 | 109.03 | -3.50% | 7,719,250 |
| Nov 1, 2024 | 114.00 | 115.50 | 110.50 | 112.98 | 112.98 | -5.30% | 12,024,739 |
| Oct 31, 2024 | 117.41 | 123.60 | 114.80 | 119.30 | 119.30 | 2.80% | 17,033,460 |
| Oct 30, 2024 | 104.90 | 118.25 | 104.11 | 116.05 | 116.05 | 41.97% | 37,764,574 |
| Oct 29, 2024 | 79.73 | 82.98 | 79.10 | 81.74 | 81.74 | 2.59% | 12,718,705 |
| Oct 28, 2024 | 82.21 | 82.53 | 79.45 | 79.68 | 79.68 | -2.06% | 6,567,464 |
| Oct 25, 2024 | 79.02 | 81.72 | 79.02 | 81.36 | 81.36 | 3.51% | 3,889,070 |
| Oct 24, 2024 | 77.86 | 78.72 | 77.14 | 78.60 | 78.60 | 1.18% | 2,174,123 |
| Oct 23, 2024 | 77.69 | 80.13 | 76.65 | 77.68 | 77.68 | 0.50% | 4,083,658 |
| Oct 22, 2024 | 77.77 | 78.50 | 76.54 | 77.29 | 77.29 | -1.60% | 3,284,956 |
| Oct 21, 2024 | 80.56 | 80.56 | 77.90 | 78.55 | 78.55 | -2.90% | 3,750,578 |
| Oct 18, 2024 | 76.61 | 81.36 | 76.42 | 80.90 | 80.90 | 6.04% | 5,428,484 |
| Oct 17, 2024 | 76.98 | 78.74 | 75.94 | 76.29 | 76.29 | -1.26% | 3,074,850 |
| Oct 16, 2024 | 75.16 | 77.87 | 73.59 | 77.26 | 77.26 | 2.78% | 4,455,191 |
| Oct 15, 2024 | 74.80 | 76.48 | 74.14 | 75.17 | 75.17 | 0.40% | 5,701,323 |
| Oct 14, 2024 | 73.75 | 75.67 | 72.82 | 74.87 | 74.87 | 2.21% | 5,488,824 |
| Oct 11, 2024 | 69.95 | 73.25 | 69.74 | 73.25 | 73.25 | 4.79% | 5,076,331 |
| Oct 10, 2024 | 70.69 | 71.66 | 69.30 | 69.90 | 69.90 | -1.55% | 3,974,118 |
| Oct 9, 2024 | 73.64 | 75.20 | 70.44 | 71.00 | 71.00 | 0.32% | 5,018,988 |
| Oct 8, 2024 | 70.75 | 72.98 | 70.24 | 70.77 | 70.77 | 0.47% | 2,494,671 |
| Oct 7, 2024 | 72.99 | 73.42 | 70.13 | 70.44 | 70.44 | -2.68% | 2,811,169 |
| Oct 4, 2024 | 69.52 | 72.88 | 68.80 | 72.38 | 72.38 | 7.28% | 7,419,214 |
| Oct 3, 2024 | 68.06 | 68.97 | 67.35 | 67.47 | 67.47 | -0.46% | 4,120,349 |
| Oct 2, 2024 | 65.49 | 68.31 | 64.90 | 67.78 | 67.78 | 2.74% | 3,992,032 |
| Oct 1, 2024 | 65.93 | 66.61 | 64.52 | 65.97 | 65.97 | 0.08% | 3,150,485 |
| Sep 30, 2024 | 66.94 | 67.81 | 65.32 | 65.92 | 65.92 | -1.73% | 3,558,824 |
| Sep 27, 2024 | 66.59 | 68.35 | 66.12 | 67.08 | 67.08 | 0.84% | 3,922,269 |
| Sep 26, 2024 | 69.00 | 69.00 | 65.71 | 66.52 | 66.52 | -2.00% | 4,310,254 |
| Sep 25, 2024 | 66.96 | 69.11 | 66.35 | 67.88 | 67.88 | 1.37% | 4,321,053 |
| Sep 24, 2024 | 65.28 | 67.28 | 63.60 | 66.96 | 66.96 | 3.02% | 4,444,864 |
| Sep 23, 2024 | 66.00 | 66.96 | 64.78 | 65.00 | 65.00 | -1.77% | 3,645,624 |
| Sep 20, 2024 | 64.82 | 66.94 | 64.17 | 66.17 | 66.17 | 2.49% | 8,518,333 |
| Sep 19, 2024 | 64.99 | 67.19 | 63.90 | 64.56 | 64.56 | 1.41% | 5,105,663 |
| Sep 18, 2024 | 61.92 | 64.09 | 61.54 | 63.66 | 63.66 | 2.86% | 4,688,405 |
| Sep 17, 2024 | 61.37 | 61.98 | 59.31 | 61.89 | 61.89 | 4.63% | 3,824,420 |
| Sep 16, 2024 | 58.60 | 60.10 | 57.22 | 59.15 | 59.15 | 0.10% | 2,683,768 |
| Sep 13, 2024 | 59.63 | 60.25 | 58.04 | 59.09 | 59.09 | -0.91% | 3,726,014 |
| Sep 12, 2024 | 60.00 | 62.66 | 59.38 | 59.63 | 59.63 | -0.40% | 4,785,681 |
| Sep 11, 2024 | 56.50 | 60.00 | 55.84 | 59.87 | 59.87 | 5.28% | 3,466,522 |
| Sep 10, 2024 | 57.52 | 57.87 | 55.48 | 56.87 | 56.87 | -1.03% | 2,615,552 |
| Sep 9, 2024 | 57.14 | 58.50 | 55.25 | 57.46 | 57.46 | 1.07% | 4,540,553 |
| Sep 6, 2024 | 59.24 | 60.41 | 55.80 | 56.85 | 56.85 | -3.17% | 3,074,512 |
| Sep 5, 2024 | 56.80 | 59.57 | 56.38 | 58.71 | 58.71 | 3.00% | 2,699,564 |
| Sep 4, 2024 | 56.72 | 58.81 | 56.06 | 57.00 | 57.00 | -0.92% | 2,770,877 |
| Sep 3, 2024 | 59.25 | 60.08 | 57.49 | 57.53 | 57.53 | -4.16% | 3,016,014 |
| Aug 30, 2024 | 59.00 | 60.41 | 58.48 | 60.03 | 60.03 | 2.18% | 4,152,512 |
| Aug 29, 2024 | 57.59 | 60.29 | 57.10 | 58.75 | 58.75 | 4.65% | 5,040,140 |
| Aug 28, 2024 | 57.88 | 57.93 | 55.02 | 56.14 | 56.14 | -4.85% | 4,033,137 |
| Aug 27, 2024 | 57.72 | 60.27 | 56.54 | 59.00 | 59.00 | 1.27% | 3,716,275 |