Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
196.27
+8.50 (4.53%)
At close: Nov 5, 2025, 4:00 PM EST
195.72
-0.55 (-0.28%)
After-hours: Nov 5, 2025, 5:41 PM EST
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 187.78 | 199.30 | 186.36 | 196.27 | - | 4.53% | 5,060,964 |
| Nov 4, 2025 | 199.19 | 199.69 | 187.40 | 187.77 | 187.77 | -8.40% | 8,202,421 |
| Nov 3, 2025 | 211.06 | 214.25 | 199.11 | 204.98 | 204.98 | -1.90% | 8,198,719 |
| Oct 31, 2025 | 219.20 | 230.97 | 208.41 | 208.95 | 208.95 | 7.47% | 17,708,306 |
| Oct 30, 2025 | 209.41 | 209.47 | 193.81 | 194.42 | 194.42 | -7.76% | 12,953,265 |
| Oct 29, 2025 | 211.27 | 214.13 | 204.75 | 210.77 | 210.77 | -1.03% | 4,374,596 |
| Oct 28, 2025 | 222.22 | 222.22 | 212.75 | 212.97 | 212.97 | -2.86% | 4,564,973 |
| Oct 27, 2025 | 219.70 | 224.75 | 216.54 | 219.24 | 219.24 | 2.35% | 4,888,247 |
| Oct 24, 2025 | 206.02 | 215.94 | 205.12 | 214.20 | 214.20 | 6.66% | 6,280,385 |
| Oct 23, 2025 | 201.00 | 205.32 | 200.37 | 200.82 | 200.82 | 1.91% | 2,798,175 |
| Oct 22, 2025 | 204.03 | 205.00 | 191.28 | 197.05 | 197.05 | -4.21% | 5,863,525 |
| Oct 21, 2025 | 207.52 | 208.00 | 203.01 | 205.71 | 205.71 | 1.60% | 4,186,027 |
| Oct 20, 2025 | 201.00 | 211.11 | 200.65 | 202.48 | 202.48 | 3.86% | 6,314,955 |
| Oct 17, 2025 | 195.16 | 200.60 | 189.02 | 194.95 | 194.95 | -2.02% | 4,531,453 |
| Oct 16, 2025 | 202.54 | 203.88 | 196.00 | 198.97 | 198.97 | -0.89% | 3,036,135 |
| Oct 15, 2025 | 201.36 | 203.86 | 196.80 | 200.76 | 200.76 | 2.25% | 2,697,387 |
| Oct 14, 2025 | 199.93 | 205.52 | 194.77 | 196.35 | 196.35 | -3.60% | 3,826,450 |
| Oct 13, 2025 | 201.89 | 204.71 | 197.85 | 203.68 | 203.68 | 2.58% | 2,942,264 |
| Oct 10, 2025 | 214.40 | 214.40 | 198.00 | 198.55 | 198.55 | -6.21% | 5,568,990 |
| Oct 9, 2025 | 203.25 | 212.34 | 199.38 | 211.70 | 211.70 | 4.65% | 5,196,443 |
| Oct 8, 2025 | 206.23 | 206.23 | 195.01 | 202.29 | 202.29 | -1.76% | 6,644,149 |
| Oct 7, 2025 | 206.24 | 209.74 | 202.51 | 205.92 | 205.92 | 1.12% | 3,706,730 |
| Oct 6, 2025 | 207.30 | 211.15 | 198.87 | 203.63 | 203.63 | -1.72% | 4,985,092 |
| Oct 3, 2025 | 212.02 | 213.38 | 205.41 | 207.20 | 207.20 | 3.13% | 8,463,205 |
| Oct 2, 2025 | 206.85 | 209.00 | 198.80 | 200.92 | 200.92 | -0.83% | 7,759,210 |
| Oct 1, 2025 | 213.00 | 218.32 | 202.26 | 202.60 | 202.60 | -11.91% | 15,773,953 |
| Sep 30, 2025 | 240.34 | 240.99 | 225.09 | 229.99 | 229.99 | -4.95% | 4,885,384 |
| Sep 29, 2025 | 244.80 | 246.43 | 239.30 | 241.98 | 241.98 | 0.78% | 3,784,584 |
| Sep 26, 2025 | 234.08 | 240.61 | 231.24 | 240.11 | 240.11 | 3.16% | 3,280,330 |
| Sep 25, 2025 | 228.15 | 236.52 | 223.50 | 232.75 | 232.75 | -1.25% | 4,646,075 |
| Sep 24, 2025 | 241.51 | 244.00 | 234.89 | 235.69 | 235.69 | -0.74% | 4,821,560 |
| Sep 23, 2025 | 255.58 | 255.78 | 235.85 | 237.45 | 237.45 | -7.81% | 8,042,236 |
| Sep 22, 2025 | 257.45 | 262.99 | 253.34 | 257.56 | 257.56 | -2.62% | 5,281,151 |
| Sep 19, 2025 | 270.50 | 271.99 | 251.50 | 264.48 | 264.48 | -2.30% | 11,586,079 |
| Sep 18, 2025 | 271.99 | 282.95 | 269.92 | 270.71 | 270.71 | 1.59% | 6,843,943 |
| Sep 17, 2025 | 263.10 | 270.36 | 249.22 | 266.47 | 266.47 | -0.07% | 10,028,725 |
| Sep 16, 2025 | 265.08 | 268.15 | 260.50 | 266.66 | 266.66 | 1.15% | 3,671,286 |
| Sep 15, 2025 | 256.66 | 265.54 | 255.42 | 263.64 | 263.64 | 3.68% | 4,584,343 |
| Sep 12, 2025 | 262.22 | 266.15 | 251.19 | 254.29 | 254.29 | -2.40% | 3,683,657 |
| Sep 11, 2025 | 260.57 | 266.64 | 257.45 | 260.54 | 260.54 | 0.58% | 3,726,896 |
| Sep 10, 2025 | 245.14 | 261.13 | 244.85 | 259.03 | 259.03 | 7.84% | 7,445,754 |
| Sep 9, 2025 | 235.35 | 240.30 | 232.05 | 240.20 | 240.20 | 4.44% | 3,655,873 |
| Sep 8, 2025 | 245.09 | 246.99 | 229.86 | 229.98 | 229.98 | -4.18% | 5,949,183 |
| Sep 5, 2025 | 234.00 | 241.18 | 230.24 | 240.00 | 240.00 | 3.40% | 5,567,611 |
| Sep 4, 2025 | 225.00 | 234.38 | 223.50 | 232.11 | 232.11 | 4.02% | 4,269,990 |
| Sep 3, 2025 | 226.28 | 239.37 | 218.70 | 223.14 | 223.14 | 1.40% | 8,345,222 |
| Sep 2, 2025 | 219.98 | 223.44 | 213.15 | 220.06 | 220.06 | -2.23% | 4,639,979 |
| Aug 29, 2025 | 225.54 | 227.90 | 219.62 | 225.08 | 225.08 | -0.20% | 3,922,315 |
| Aug 28, 2025 | 212.80 | 227.00 | 212.40 | 225.54 | 225.54 | 6.84% | 5,146,994 |
| Aug 27, 2025 | 220.97 | 226.67 | 208.24 | 211.10 | 211.10 | -3.80% | 4,906,088 |