Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
110.82
+2.99 (2.77%)
May 9, 2025, 10:05 AM - Market open
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 109.98 | 112.29 | 109.50 | 111.30 | - | 3.22% | 742,762 |
| May 8, 2025 | 108.25 | 109.66 | 105.20 | 107.83 | 107.83 | 2.18% | 5,758,976 |
| May 7, 2025 | 109.33 | 111.58 | 102.80 | 105.53 | 105.53 | -4.05% | 9,219,438 |
| May 6, 2025 | 113.65 | 114.78 | 108.63 | 109.99 | 109.99 | -5.45% | 8,954,682 |
| May 5, 2025 | 113.09 | 120.87 | 111.63 | 116.33 | 116.33 | 2.20% | 11,529,504 |
| May 2, 2025 | 120.25 | 125.39 | 111.62 | 113.83 | 113.83 | -4.18% | 29,599,202 |
| May 1, 2025 | 125.64 | 126.10 | 117.49 | 118.79 | 118.79 | 1.90% | 14,328,186 |
| Apr 30, 2025 | 113.88 | 116.94 | 108.50 | 116.57 | 116.57 | -4.56% | 8,008,405 |
| Apr 29, 2025 | 119.57 | 123.29 | 118.20 | 122.14 | 122.14 | 0.77% | 3,766,968 |
| Apr 28, 2025 | 118.58 | 123.00 | 116.30 | 121.21 | 121.21 | 2.63% | 8,891,410 |
| Apr 25, 2025 | 115.03 | 120.56 | 114.26 | 118.10 | 118.10 | 5.21% | 8,702,704 |
| Apr 24, 2025 | 106.90 | 112.96 | 106.16 | 112.25 | 112.25 | 4.74% | 4,141,140 |
| Apr 23, 2025 | 109.51 | 113.55 | 105.82 | 107.17 | 107.17 | 5.42% | 5,873,665 |
| Apr 22, 2025 | 96.24 | 101.90 | 95.40 | 101.66 | 101.66 | 7.98% | 5,108,777 |
| Apr 21, 2025 | 94.00 | 95.41 | 90.78 | 94.15 | 94.15 | -2.09% | 3,090,751 |
| Apr 17, 2025 | 94.52 | 96.87 | 93.08 | 96.16 | 96.16 | 0.82% | 2,858,279 |
| Apr 16, 2025 | 93.07 | 95.49 | 91.61 | 95.38 | 95.38 | -1.12% | 3,685,336 |
| Apr 15, 2025 | 98.66 | 99.79 | 94.56 | 96.46 | 96.46 | -1.83% | 4,061,699 |
| Apr 14, 2025 | 105.75 | 106.50 | 97.50 | 98.26 | 98.26 | -2.86% | 3,943,375 |
| Apr 11, 2025 | 101.00 | 101.81 | 96.43 | 101.15 | 101.15 | -0.84% | 4,217,575 |
| Apr 10, 2025 | 103.98 | 107.46 | 98.77 | 102.01 | 102.01 | -7.98% | 7,351,305 |
| Apr 9, 2025 | 88.74 | 113.90 | 87.12 | 110.86 | 110.86 | 24.72% | 13,906,473 |
| Apr 8, 2025 | 97.14 | 97.90 | 86.88 | 88.89 | 88.89 | -4.42% | 9,633,597 |
| Apr 7, 2025 | 81.01 | 97.00 | 79.75 | 93.00 | 93.00 | 7.01% | 11,772,338 |
| Apr 4, 2025 | 92.18 | 92.91 | 82.80 | 86.91 | 86.91 | -10.31% | 13,290,250 |
| Apr 3, 2025 | 99.50 | 100.50 | 93.63 | 96.90 | 96.90 | -11.51% | 11,840,669 |
| Apr 2, 2025 | 104.85 | 113.75 | 104.85 | 109.50 | 109.50 | -0.50% | 10,073,457 |
| Apr 1, 2025 | 105.80 | 111.60 | 104.35 | 110.05 | 110.05 | 4.91% | 6,568,167 |
| Mar 31, 2025 | 102.30 | 106.59 | 97.61 | 104.90 | 104.90 | -2.61% | 9,511,550 |
| Mar 28, 2025 | 110.25 | 112.78 | 103.74 | 107.71 | 107.71 | -2.29% | 8,001,920 |
| 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 |