Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	148.01	149.50	143.92	144.25	144.25	-4.00%	4,070,814
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
Aug 27, 2026	155.76	158.99	153.50	153.95	153.95	-0.91%	2,716,403
Aug 26, 2026	161.00	165.91	155.27	155.36	155.36	-4.36%	3,687,227
Aug 25, 2026	153.49	162.63	152.77	162.45	162.45	6.39%	4,386,581
Aug 24, 2026	150.01	154.40	149.20	152.70	152.70	-0.38%	3,530,314
Aug 21, 2026	151.79	155.30	150.04	153.29	153.29	1.98%	4,554,891
Aug 20, 2026	149.61	150.77	144.05	150.31	150.31	-0.92%	7,672,007
Aug 19, 2026	156.66	158.25	151.37	151.71	151.71	-4.13%	8,157,153
Aug 18, 2026	166.10	167.54	157.45	158.25	158.25	-3.80%	7,447,327
Aug 17, 2026	177.51	178.34	164.18	164.50	164.50	-7.63%	37,846,236
Aug 14, 2026	175.78	184.28	174.00	178.09	178.09	12.63%	21,500,412