Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
107.71
-2.52 (-2.29%)
At close: Mar 28, 2025, 4:00 PM
107.44
-0.27 (-0.25%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 110.25 | 112.78 | 103.74 | 107.71 | 107.71 | -2.29% | 7,968,051 |
| Mar 27, 2025 | 117.50 | 117.50 | 110.05 | 110.23 | 110.23 | -8.29% | 6,775,399 |
| Mar 26, 2025 | 124.60 | 125.60 | 117.17 | 120.20 | 120.20 | -4.17% | 4,869,412 |
| Mar 25, 2025 | 124.00 | 127.27 | 120.02 | 125.43 | 125.43 | 0.39% | 5,815,589 |
| Mar 24, 2025 | 119.81 | 126.50 | 119.76 | 124.94 | 124.94 | 7.99% | 9,012,069 |
| Mar 21, 2025 | 107.80 | 116.29 | 106.00 | 115.70 | 115.70 | 6.39% | 7,987,117 |
| Mar 20, 2025 | 109.18 | 112.99 | 107.04 | 108.75 | 108.75 | -1.06% | 7,803,443 |
| Mar 19, 2025 | 110.10 | 113.48 | 105.50 | 109.91 | 109.91 | -0.17% | 9,529,586 |
| Mar 18, 2025 | 120.57 | 121.94 | 108.13 | 110.10 | 110.10 | -12.31% | 13,232,158 |
| Mar 17, 2025 | 123.62 | 142.00 | 119.92 | 125.56 | 125.56 | -2.07% | 19,261,720 |
| Mar 14, 2025 | 126.51 | 130.83 | 123.45 | 128.21 | 128.21 | 5.50% | 6,818,919 |
| Mar 13, 2025 | 130.00 | 131.68 | 118.57 | 121.53 | 121.53 | -7.00% | 7,288,624 |
| Mar 12, 2025 | 134.79 | 136.47 | 126.12 | 130.68 | 130.68 | 6.48% | 11,368,675 |
| Mar 11, 2025 | 111.00 | 123.49 | 110.00 | 122.73 | 122.73 | 14.39% | 14,629,574 |
| Mar 10, 2025 | 127.75 | 127.75 | 105.51 | 107.29 | 107.29 | -19.92% | 20,535,732 |
| Mar 7, 2025 | 147.02 | 148.30 | 131.26 | 133.98 | 133.98 | -11.11% | 13,834,948 |
| Mar 6, 2025 | 160.50 | 166.11 | 150.53 | 150.72 | 150.72 | -10.56% | 5,336,036 |
| Mar 5, 2025 | 161.00 | 169.99 | 158.32 | 168.52 | 168.52 | 5.87% | 4,355,851 |
| Mar 4, 2025 | 157.86 | 164.65 | 148.27 | 159.17 | 159.17 | -2.02% | 7,780,740 |
| Mar 3, 2025 | 165.46 | 174.22 | 160.40 | 162.45 | 162.45 | 0.41% | 7,176,780 |
| Feb 28, 2025 | 156.90 | 163.38 | 155.45 | 161.78 | 161.78 | 1.25% | 9,356,938 |
| Feb 27, 2025 | 170.41 | 172.14 | 156.00 | 159.78 | 159.78 | -4.95% | 5,342,560 |
| Feb 26, 2025 | 161.96 | 170.30 | 161.22 | 168.10 | 168.10 | 5.07% | 6,358,362 |
| Feb 25, 2025 | 164.00 | 166.99 | 154.74 | 159.99 | 159.99 | -3.37% | 6,115,769 |
| Feb 24, 2025 | 164.77 | 166.38 | 154.20 | 165.57 | 165.57 | -0.50% | 7,908,151 |
| Feb 21, 2025 | 175.50 | 176.51 | 161.88 | 166.40 | 166.40 | -5.15% | 9,938,974 |
| Feb 20, 2025 | 187.70 | 187.75 | 170.60 | 175.44 | 175.44 | -7.50% | 10,625,813 |
| Feb 19, 2025 | 185.50 | 190.92 | 183.96 | 189.66 | 189.66 | 1.35% | 4,444,134 |
| Feb 18, 2025 | 193.40 | 196.76 | 183.80 | 187.13 | 187.13 | -4.71% | 9,020,178 |
| Feb 14, 2025 | 202.00 | 203.95 | 192.57 | 196.38 | 196.38 | -4.18% | 8,424,934 |
| Feb 13, 2025 | 203.92 | 214.30 | 195.98 | 204.95 | 204.95 | -5.32% | 21,066,721 |
| Feb 12, 2025 | 213.60 | 220.75 | 211.00 | 216.47 | 216.47 | 1.27% | 11,245,549 |
| Feb 11, 2025 | 222.03 | 222.48 | 211.33 | 213.76 | 213.76 | -4.97% | 6,210,474 |
| Feb 10, 2025 | 228.80 | 230.41 | 221.50 | 224.93 | 224.93 | -0.13% | 4,314,758 |
| Feb 7, 2025 | 218.59 | 227.05 | 218.20 | 225.23 | 225.23 | 4.03% | 5,448,021 |
| Feb 6, 2025 | 222.44 | 222.44 | 209.00 | 216.51 | 216.51 | -2.10% | 6,409,250 |
| Feb 5, 2025 | 213.50 | 221.18 | 211.00 | 221.16 | 221.16 | 2.72% | 3,563,599 |
| Feb 4, 2025 | 208.87 | 218.25 | 207.14 | 215.31 | 215.31 | 6.43% | 5,509,422 |
| Feb 3, 2025 | 189.12 | 205.50 | 188.95 | 202.31 | 202.31 | 1.38% | 3,611,053 |
| Jan 31, 2025 | 201.84 | 206.60 | 197.05 | 199.55 | 199.55 | 0.31% | 3,248,356 |
| Jan 30, 2025 | 204.99 | 208.62 | 195.69 | 198.93 | 198.93 | -1.52% | 4,168,870 |
| Jan 29, 2025 | 201.00 | 205.57 | 195.67 | 202.00 | 202.00 | 3.72% | 5,863,404 |
| Jan 28, 2025 | 184.00 | 196.83 | 181.81 | 194.75 | 194.75 | 7.70% | 5,422,760 |
| Jan 27, 2025 | 174.22 | 183.59 | 170.20 | 180.83 | 180.83 | -0.86% | 4,068,590 |
| Jan 24, 2025 | 183.63 | 190.50 | 180.00 | 182.40 | 182.40 | 0.23% | 3,923,229 |
| Jan 23, 2025 | 182.00 | 187.70 | 178.50 | 181.99 | 181.99 | -0.95% | 3,568,417 |
| Jan 22, 2025 | 187.47 | 188.19 | 181.52 | 183.74 | 183.74 | -2.43% | 4,999,437 |
| Jan 21, 2025 | 177.50 | 191.00 | 175.60 | 188.32 | 188.32 | 7.41% | 7,475,493 |
| 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 |