Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	137.16	138.39	130.01	136.27	136.27	-0.65%	5,497,907
Nov 19, 2024	129.01	138.54	128.72	137.16	137.16	5.98%	6,889,242
Nov 18, 2024	125.56	130.13	124.66	129.42	129.42	3.72%	4,320,716
Nov 15, 2024	128.79	131.69	123.14	124.78	124.78	-5.38%	4,605,078
Nov 14, 2024	132.06	133.99	129.72	131.88	131.88	-0.14%	2,667,713
Nov 13, 2024	128.80	135.07	128.80	132.06	132.06	3.37%	4,567,415
Nov 12, 2024	126.66	130.47	125.69	127.75	127.75	-1.15%	5,247,916
Nov 11, 2024	139.00	139.04	128.30	129.23	129.23	-4.13%	5,711,378
Nov 8, 2024	130.03	134.80	128.33	134.80	134.80	2.56%	4,402,023
Nov 7, 2024	121.57	133.25	121.57	131.44	131.44	8.56%	7,756,027
Nov 6, 2024	124.15	124.93	117.16	121.08	121.08	-1.22%	6,506,131
Nov 5, 2024	110.50	122.68	110.27	122.57	122.57	12.42%	10,831,246
Nov 4, 2024	110.77	112.98	108.69	109.03	109.03	-3.50%	7,719,250
Nov 1, 2024	114.00	115.50	110.50	112.98	112.98	-5.30%	12,024,739
Oct 31, 2024	117.41	123.60	114.80	119.30	119.30	2.80%	17,033,460
Oct 30, 2024	104.90	118.25	104.11	116.05	116.05	41.97%	37,764,574
Oct 29, 2024	79.73	82.98	79.10	81.74	81.74	2.59%	12,718,705
Oct 28, 2024	82.21	82.53	79.45	79.68	79.68	-2.06%	6,567,464
Oct 25, 2024	79.02	81.72	79.02	81.36	81.36	3.51%	3,889,070
Oct 24, 2024	77.86	78.72	77.14	78.60	78.60	1.18%	2,174,123
Oct 23, 2024	77.69	80.13	76.65	77.68	77.68	0.50%	4,083,658
Oct 22, 2024	77.77	78.50	76.54	77.29	77.29	-1.60%	3,284,956
Oct 21, 2024	80.56	80.56	77.90	78.55	78.55	-2.90%	3,750,578
Oct 18, 2024	76.61	81.36	76.42	80.90	80.90	6.04%	5,428,484
Oct 17, 2024	76.98	78.74	75.94	76.29	76.29	-1.26%	3,074,850
Oct 16, 2024	75.16	77.87	73.59	77.26	77.26	2.78%	4,455,191
Oct 15, 2024	74.80	76.48	74.14	75.17	75.17	0.40%	5,701,323
Oct 14, 2024	73.75	75.67	72.82	74.87	74.87	2.21%	5,488,824
Oct 11, 2024	69.95	73.25	69.74	73.25	73.25	4.79%	5,076,331
Oct 10, 2024	70.69	71.66	69.30	69.90	69.90	-1.55%	3,974,118
Oct 9, 2024	73.64	75.20	70.44	71.00	71.00	0.32%	5,018,988
Oct 8, 2024	70.75	72.98	70.24	70.77	70.77	0.47%	2,494,671
Oct 7, 2024	72.99	73.42	70.13	70.44	70.44	-2.68%	2,811,169
Oct 4, 2024	69.52	72.88	68.80	72.38	72.38	7.28%	7,419,214
Oct 3, 2024	68.06	68.97	67.35	67.47	67.47	-0.46%	4,120,349
Oct 2, 2024	65.49	68.31	64.90	67.78	67.78	2.74%	3,992,032
Oct 1, 2024	65.93	66.61	64.52	65.97	65.97	0.08%	3,150,485
Sep 30, 2024	66.94	67.81	65.32	65.92	65.92	-1.73%	3,558,824
Sep 27, 2024	66.59	68.35	66.12	67.08	67.08	0.84%	3,922,269
Sep 26, 2024	69.00	69.00	65.71	66.52	66.52	-2.00%	4,310,254
Sep 25, 2024	66.96	69.11	66.35	67.88	67.88	1.37%	4,321,053
Sep 24, 2024	65.28	67.28	63.60	66.96	66.96	3.02%	4,444,864
Sep 23, 2024	66.00	66.96	64.78	65.00	65.00	-1.77%	3,645,624
Sep 20, 2024	64.82	66.94	64.17	66.17	66.17	2.49%	8,518,333
Sep 19, 2024	64.99	67.19	63.90	64.56	64.56	1.41%	5,105,663
Sep 18, 2024	61.92	64.09	61.54	63.66	63.66	2.86%	4,688,405
Sep 17, 2024	61.37	61.98	59.31	61.89	61.89	4.63%	3,824,420
Sep 16, 2024	58.60	60.10	57.22	59.15	59.15	0.10%	2,683,768
Sep 13, 2024	59.63	60.25	58.04	59.09	59.09	-0.91%	3,726,014
Sep 12, 2024	60.00	62.66	59.38	59.63	59.63	-0.40%	4,785,681
Sep 11, 2024	56.50	60.00	55.84	59.87	59.87	5.28%	3,466,522
Sep 10, 2024	57.52	57.87	55.48	56.87	56.87	-1.03%	2,615,552
Sep 9, 2024	57.14	58.50	55.25	57.46	57.46	1.07%	4,540,553
Sep 6, 2024	59.24	60.41	55.80	56.85	56.85	-3.17%	3,074,512
Sep 5, 2024	56.80	59.57	56.38	58.71	58.71	3.00%	2,699,564
Sep 4, 2024	56.72	58.81	56.06	57.00	57.00	-0.92%	2,770,877
Sep 3, 2024	59.25	60.08	57.49	57.53	57.53	-4.16%	3,016,014
Aug 30, 2024	59.00	60.41	58.48	60.03	60.03	2.18%	4,152,512
Aug 29, 2024	57.59	60.29	57.10	58.75	58.75	4.65%	5,040,140
Aug 28, 2024	57.88	57.93	55.02	56.14	56.14	-4.85%	4,033,137
Aug 27, 2024	57.72	60.27	56.54	59.00	59.00	1.27%	3,716,275
Aug 26, 2024	59.29	59.98	57.51	58.26	58.26	-1.60%	2,555,743
Aug 23, 2024	56.51	59.68	56.13	59.21	59.21	4.93%	5,286,654
Aug 22, 2024	56.50	57.45	55.30	56.43	56.43	-0.81%	3,938,958
Aug 21, 2024	54.88	57.11	54.27	56.89	56.89	3.40%	4,179,385
Aug 20, 2024	53.50	55.06	52.39	55.02	55.02	1.21%	4,206,307
Aug 19, 2024	54.79	54.90	52.49	54.36	54.36	-1.02%	4,487,378
Aug 16, 2024	54.87	55.14	53.90	54.92	54.92	-1.13%	3,005,713
Aug 15, 2024	55.25	56.85	54.18	55.55	55.55	1.09%	4,841,780
Aug 14, 2024	53.70	55.03	53.20	54.95	54.95	0.79%	3,874,030
Aug 13, 2024	53.05	54.69	52.54	54.52	54.52	3.83%	3,967,761
Aug 12, 2024	52.50	52.97	50.80	52.51	52.51	-0.76%	3,397,997
Aug 9, 2024	53.97	54.11	51.50	52.91	52.91	-3.69%	14,509,834
Aug 8, 2024	51.95	57.74	51.76	54.94	54.94	8.38%	5,653,307
Aug 7, 2024	54.80	55.24	49.13	50.69	50.69	-6.75%	7,772,162
Aug 6, 2024	58.10	58.50	54.34	54.36	54.36	-4.31%	6,498,267
Aug 5, 2024	53.25	59.13	52.76	56.81	56.81	-1.34%	3,078,910
Aug 2, 2024	56.24	57.81	54.11	57.58	57.58	-3.03%	3,254,160
Aug 1, 2024	64.40	64.64	59.20	59.38	59.38	-2.42%	2,520,441
Jul 31, 2024	59.38	61.27	59.31	60.85	60.85	4.12%	1,652,089
Jul 30, 2024	60.06	60.59	57.36	58.44	58.44	-2.57%	2,211,163
Jul 29, 2024	62.97	62.98	58.72	59.98	59.98	-3.82%	2,202,874
Jul 26, 2024	62.90	64.32	61.23	62.36	62.36	0.48%	2,044,272
Jul 25, 2024	62.90	64.36	59.73	62.06	62.06	-1.41%	2,644,529
Jul 24, 2024	65.67	66.30	62.18	62.95	62.95	-7.21%	2,869,117
Jul 23, 2024	67.80	71.41	67.01	67.84	67.84	-0.43%	2,486,464
Jul 22, 2024	66.93	70.46	65.55	68.13	68.13	5.30%	3,644,792
Jul 19, 2024	65.75	68.27	64.50	64.70	64.70	-1.85%	1,997,292
Jul 18, 2024	66.74	66.74	63.94	65.92	65.92	1.09%	2,064,082
Jul 17, 2024	68.48	69.79	63.79	65.21	65.21	-7.42%	3,318,987
Jul 16, 2024	70.67	70.69	66.77	70.44	70.44	-3.48%	4,589,263
Jul 15, 2024	74.69	78.08	72.53	72.98	72.98	-1.18%	2,782,760
Jul 12, 2024	70.75	76.73	69.40	73.85	73.85	5.06%	3,512,646
Jul 11, 2024	70.50	71.89	68.33	70.29	70.29	1.28%	2,170,320
Jul 10, 2024	71.23	72.28	67.62	69.40	69.40	-1.69%	2,156,086
Jul 9, 2024	73.48	76.74	69.20	70.59	70.59	-3.05%	2,889,761
Jul 8, 2024	72.76	74.12	70.90	72.81	72.81	-0.22%	2,191,086
Jul 5, 2024	73.78	76.20	71.58	72.97	72.97	-0.88%	2,587,222
Jul 3, 2024	71.93	73.97	70.18	73.62	73.62	0.15%	2,718,149
Jul 2, 2024	65.99	73.52	65.65	73.51	73.51	10.39%	6,089,633