Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
151.05
-1.64 (-1.07%)
At close: Feb 5, 2026, 4:00 PM EST
167.20
+16.15 (10.69%)
Pre-market: Feb 6, 2026, 6:29 AM EST
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 151.01 | 155.34 | 148.50 | 151.05 | 151.05 | -1.07% | 9,399,861 |
| Feb 4, 2026 | 162.51 | 163.27 | 146.35 | 152.69 | 152.69 | -7.69% | 9,387,012 |
| Feb 3, 2026 | 178.40 | 179.01 | 161.71 | 165.41 | 165.41 | -6.63% | 6,810,949 |
| Feb 2, 2026 | 180.00 | 184.35 | 176.14 | 177.15 | 177.15 | -1.73% | 5,849,615 |
| Jan 30, 2026 | 188.24 | 190.47 | 180.00 | 180.27 | 180.27 | -5.15% | 4,217,829 |
| Jan 29, 2026 | 200.00 | 201.12 | 188.65 | 190.05 | 190.05 | -1.60% | 3,749,112 |
| Jan 28, 2026 | 195.00 | 199.05 | 189.53 | 193.14 | 193.14 | -1.61% | 3,954,611 |
| Jan 27, 2026 | 203.14 | 204.56 | 193.11 | 196.30 | 196.30 | -8.11% | 6,896,961 |
| Jan 26, 2026 | 216.64 | 222.65 | 212.63 | 213.63 | 213.63 | -2.40% | 2,485,273 |
| Jan 23, 2026 | 212.60 | 220.82 | 209.00 | 218.88 | 218.88 | 2.02% | 2,521,731 |
| Jan 22, 2026 | 214.00 | 216.00 | 209.78 | 214.54 | 214.54 | 2.10% | 2,689,404 |
| Jan 21, 2026 | 224.49 | 224.93 | 208.50 | 210.13 | 210.13 | -6.76% | 5,135,066 |
| Jan 20, 2026 | 220.13 | 228.98 | 217.34 | 225.36 | 225.36 | -2.45% | 3,634,765 |
| Jan 16, 2026 | 228.50 | 236.50 | 222.85 | 231.01 | 231.01 | 0.99% | 5,349,575 |
| Jan 15, 2026 | 250.09 | 251.00 | 225.25 | 228.75 | 228.75 | -9.36% | 10,840,888 |
| Jan 14, 2026 | 258.80 | 258.80 | 246.85 | 252.38 | 252.38 | -2.53% | 4,761,136 |
| Jan 13, 2026 | 246.22 | 263.34 | 246.10 | 258.93 | 258.93 | 6.11% | 4,488,265 |
| Jan 12, 2026 | 244.72 | 251.87 | 240.61 | 244.02 | 244.02 | -0.22% | 2,543,854 |
| Jan 9, 2026 | 257.67 | 263.50 | 235.01 | 244.56 | 244.56 | -3.70% | 5,534,848 |
| Jan 8, 2026 | 255.34 | 259.55 | 248.10 | 253.95 | 253.95 | -0.61% | 3,001,107 |
| Jan 7, 2026 | 252.00 | 260.50 | 251.05 | 255.50 | 255.50 | 0.67% | 2,990,926 |
| Jan 6, 2026 | 248.21 | 254.78 | 242.15 | 253.81 | 253.81 | 4.00% | 4,074,635 |
| Jan 5, 2026 | 248.84 | 250.00 | 241.00 | 244.05 | 244.05 | 0.89% | 3,322,809 |
| Jan 2, 2026 | 232.18 | 242.87 | 228.15 | 241.89 | 241.89 | 5.23% | 3,515,498 |
| Dec 31, 2025 | 232.24 | 233.71 | 227.50 | 229.87 | 229.87 | -1.50% | 2,003,135 |
| Dec 30, 2025 | 235.92 | 236.93 | 229.08 | 233.36 | 233.36 | -0.55% | 2,476,796 |
| Dec 29, 2025 | 225.15 | 236.00 | 223.91 | 234.65 | 234.65 | 3.93% | 3,658,332 |
| Dec 26, 2025 | 225.79 | 226.22 | 220.26 | 225.77 | 225.77 | -0.04% | 1,814,826 |
| Dec 24, 2025 | 225.77 | 228.40 | 222.79 | 225.85 | 225.85 | 0.01% | 977,516 |
| Dec 23, 2025 | 231.53 | 237.50 | 225.45 | 225.82 | 225.82 | -3.14% | 3,473,815 |
| Dec 22, 2025 | 235.95 | 240.49 | 230.30 | 233.15 | 233.15 | -0.02% | 3,722,465 |
| Dec 19, 2025 | 235.85 | 239.44 | 230.99 | 233.19 | 233.19 | 0.80% | 5,641,637 |
| Dec 18, 2025 | 232.82 | 246.15 | 229.45 | 231.34 | 231.34 | 1.76% | 6,054,964 |
| Dec 17, 2025 | 226.83 | 235.42 | 226.83 | 227.34 | 227.34 | 1.49% | 5,721,755 |
| Dec 16, 2025 | 215.26 | 224.63 | 215.26 | 224.00 | 224.00 | 2.52% | 4,332,179 |
| Dec 15, 2025 | 222.05 | 225.77 | 213.35 | 218.50 | 218.50 | -2.79% | 5,415,763 |
| Dec 12, 2025 | 233.06 | 237.40 | 222.85 | 224.78 | 224.78 | -3.75% | 4,932,169 |
| Dec 11, 2025 | 235.54 | 238.00 | 227.30 | 233.54 | 233.54 | -1.92% | 4,386,042 |
| Dec 10, 2025 | 235.30 | 240.18 | 231.47 | 238.11 | 238.11 | 0.85% | 3,816,555 |
| Dec 9, 2025 | 230.85 | 237.50 | 229.55 | 236.11 | 236.11 | -0.35% | 2,791,563 |
| Dec 8, 2025 | 230.00 | 238.20 | 225.26 | 236.95 | 236.95 | 1.21% | 3,685,849 |
| Dec 5, 2025 | 225.15 | 237.59 | 224.18 | 234.11 | 234.11 | 5.10% | 6,141,274 |
| Dec 4, 2025 | 222.19 | 225.87 | 215.00 | 222.75 | 222.75 | 0.86% | 3,493,497 |
| Dec 3, 2025 | 222.66 | 225.82 | 220.00 | 220.84 | 220.84 | -0.86% | 2,706,064 |
| Dec 2, 2025 | 224.69 | 231.51 | 221.72 | 222.76 | 222.76 | -0.29% | 3,445,339 |
| Dec 1, 2025 | 211.72 | 226.25 | 211.50 | 223.40 | 223.40 | 3.20% | 4,819,797 |
| Nov 28, 2025 | 209.15 | 218.00 | 207.34 | 216.47 | 216.47 | 4.29% | 2,388,670 |
| Nov 26, 2025 | 216.00 | 220.76 | 207.29 | 207.56 | 207.56 | -5.00% | 4,680,879 |
| Nov 25, 2025 | 198.00 | 219.80 | 196.57 | 218.48 | 218.48 | 12.04% | 7,751,496 |
| Nov 24, 2025 | 186.60 | 195.69 | 184.78 | 195.00 | 195.00 | 6.28% | 5,268,047 |