Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	125.04	125.51	120.50	121.84	121.84	-4.26%	5,686,879
Mar 26, 2026	135.49	137.52	124.00	127.26	127.26	-8.86%	8,140,841
Mar 25, 2026	139.00	143.22	138.43	139.63	139.63	2.58%	3,017,090
Mar 24, 2026	139.70	141.24	134.59	136.12	136.12	-3.43%	3,448,528
Mar 23, 2026	140.00	144.19	138.70	140.96	140.96	0.79%	3,251,244
Mar 20, 2026	139.00	143.85	135.68	139.85	139.85	1.25%	6,462,034
Mar 19, 2026	138.75	142.27	135.33	138.12	138.12	-3.27%	4,823,390
Mar 18, 2026	144.01	146.75	142.04	142.79	142.79	-1.07%	4,114,550
Mar 17, 2026	140.02	147.45	140.00	144.33	144.33	3.09%	6,393,758
Mar 16, 2026	133.97	140.08	133.18	140.00	140.00	5.77%	4,468,803
Mar 13, 2026	133.67	136.98	131.31	132.36	132.36	0.08%	3,023,267
Mar 12, 2026	135.59	139.79	131.50	132.25	132.25	-3.55%	3,295,585
Mar 11, 2026	135.05	137.97	133.28	137.12	137.12	2.23%	4,950,323
Mar 10, 2026	141.88	142.46	133.80	134.13	134.13	-3.41%	6,078,018
Mar 9, 2026	136.75	139.39	132.41	138.86	138.86	-0.38%	7,791,867
Mar 6, 2026	142.00	142.33	137.90	139.39	139.39	-3.43%	4,979,383
Mar 5, 2026	146.97	153.78	142.30	144.34	144.34	-2.00%	6,220,007
Mar 4, 2026	146.59	149.85	144.35	147.29	147.29	1.10%	5,034,479
Mar 3, 2026	141.88	146.51	137.50	145.69	145.69	-0.97%	4,470,162
Mar 2, 2026	142.25	147.50	141.53	147.11	147.11	0.89%	3,453,775
Feb 27, 2026	149.51	150.45	143.05	145.81	145.81	-3.60%	4,630,836
Feb 26, 2026	148.38	156.39	146.48	151.25	151.25	1.06%	4,872,348
Feb 25, 2026	143.40	150.51	141.05	149.67	149.67	5.34%	4,428,264
Feb 24, 2026	142.93	147.50	141.09	142.08	142.08	-0.27%	3,940,662
Feb 23, 2026	148.42	150.94	140.34	142.46	142.46	-5.13%	4,442,714
Feb 20, 2026	144.40	151.25	143.39	150.17	150.17	2.76%	7,627,994
Feb 19, 2026	146.08	147.40	141.80	146.13	146.13	-0.90%	4,078,027
Feb 18, 2026	140.90	148.18	139.26	147.46	147.46	5.91%	5,930,271
Feb 17, 2026	138.20	143.92	135.85	139.23	139.23	-0.30%	5,417,504
Feb 13, 2026	141.85	141.85	135.37	139.65	139.65	6.55%	7,429,658
Feb 12, 2026	138.45	138.45	127.71	131.07	131.07	-5.90%	8,621,022
Feb 11, 2026	148.86	152.44	137.25	139.29	139.29	-7.13%	8,348,875
Feb 10, 2026	145.06	152.44	143.51	149.98	149.98	5.81%	8,942,842
Feb 9, 2026	139.39	145.94	136.61	141.74	141.74	1.37%	8,350,967
Feb 6, 2026	161.53	164.40	137.02	139.83	139.83	-7.43%	21,765,724
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