Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	154.30	154.93	150.55	154.89	154.89	1.26%	3,183,131
Apr 23, 2026	162.30	162.30	151.22	152.96	152.96	-6.91%	3,652,824
Apr 22, 2026	161.38	164.41	158.95	164.31	164.31	4.78%	2,862,255
Apr 21, 2026	166.50	167.92	156.09	156.82	156.82	-5.69%	4,667,497
Apr 20, 2026	162.15	166.79	161.01	166.28	166.28	1.51%	3,039,721
Apr 17, 2026	165.51	168.70	161.36	163.80	163.80	0.83%	3,911,073
Apr 16, 2026	163.11	164.00	157.01	162.45	162.45	2.51%	3,743,337
Apr 15, 2026	156.78	160.38	155.33	158.48	158.48	2.55%	4,137,968
Apr 14, 2026	152.61	156.50	151.78	154.54	154.54	3.48%	4,416,467
Apr 13, 2026	138.97	149.45	138.81	149.35	149.35	6.88%	3,602,240
Apr 10, 2026	141.05	142.30	135.99	139.73	139.73	0.98%	3,188,284
Apr 9, 2026	144.54	145.17	135.00	138.38	138.38	-4.57%	4,984,474
Apr 8, 2026	151.59	154.77	143.86	145.00	145.00	2.73%	3,978,852
Apr 7, 2026	137.50	141.27	136.35	141.14	141.14	2.02%	2,236,335
Apr 6, 2026	138.46	140.56	136.22	138.34	138.34	1.72%	3,185,511
Apr 2, 2026	129.67	137.12	128.63	136.00	136.00	-0.13%	3,067,222
Apr 1, 2026	136.38	139.34	133.25	136.18	136.18	1.14%	3,887,415
Mar 31, 2026	126.06	135.90	125.12	134.65	134.65	8.47%	5,422,287
Mar 30, 2026	122.50	126.38	119.27	124.13	124.13	1.88%	4,455,675
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