Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
144.33
+4.33 (3.09%)
At close: Mar 17, 2026, 4:00 PM EDT
147.15
+2.82 (1.95%)
Pre-market: Mar 18, 2026, 5:53 AM EDT
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |