Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	194.01	198.72	184.38	194.67	194.67	-1.56%	4,395,306
Jul 1, 2026	175.01	201.16	175.01	197.76	197.76	13.93%	8,729,718
Jun 30, 2026	172.60	175.38	169.75	173.58	173.58	-0.46%	2,466,581
Jun 29, 2026	168.29	176.35	166.60	174.39	174.39	4.46%	3,061,860
Jun 26, 2026	156.62	169.02	155.70	166.94	166.94	5.64%	6,231,955
Jun 25, 2026	160.35	160.35	152.65	158.02	158.02	-1.68%	2,769,094
Jun 24, 2026	164.70	167.70	157.27	160.72	160.72	-2.96%	4,065,665
Jun 23, 2026	167.00	174.00	164.67	165.63	165.63	-2.82%	3,345,371
Jun 22, 2026	171.86	182.30	167.01	170.44	170.44	-2.58%	4,347,464
Jun 18, 2026	169.00	176.22	165.88	174.96	174.96	5.43%	5,193,167
Jun 17, 2026	174.41	175.41	165.95	165.95	165.95	-5.38%	4,250,424
Jun 16, 2026	181.95	182.41	174.72	175.39	175.39	-3.57%	3,490,399
Jun 15, 2026	168.81	182.00	167.91	181.88	181.88	12.20%	4,796,402
Jun 12, 2026	172.49	173.00	158.36	162.10	162.10	-6.44%	5,675,584
Jun 11, 2026	168.70	174.00	163.77	173.26	173.26	0.61%	3,128,035
Jun 10, 2026	174.45	179.80	170.80	172.21	172.21	-3.31%	3,205,513
Jun 9, 2026	178.55	183.12	166.90	178.11	178.11	4.08%	5,217,444
Jun 8, 2026	171.51	173.45	166.16	171.13	171.13	-1.34%	2,995,682
Jun 5, 2026	182.18	186.45	167.04	173.45	173.45	-5.69%	5,836,411
Jun 4, 2026	170.40	187.34	169.81	183.91	183.91	8.51%	7,326,966
Jun 3, 2026	167.00	170.49	159.11	169.49	169.49	0.21%	3,337,578
Jun 2, 2026	174.52	175.75	166.66	169.13	169.13	-4.90%	4,191,065
Jun 1, 2026	179.90	182.65	174.85	177.85	177.85	1.05%	5,735,644
May 29, 2026	168.71	176.69	166.49	176.00	176.00	4.96%	9,294,775
May 28, 2026	155.01	167.72	151.66	167.69	167.69	8.76%	5,681,026
May 27, 2026	144.50	158.55	144.24	154.19	154.19	6.60%	5,657,672
May 26, 2026	143.50	145.89	139.55	144.64	144.64	2.10%	5,239,651
May 22, 2026	145.23	145.80	140.67	141.67	141.67	-5.58%	7,798,147
May 21, 2026	144.31	153.45	144.10	150.04	150.04	2.26%	3,467,969
May 20, 2026	154.02	154.76	143.91	146.72	146.72	-5.27%	9,982,504
May 19, 2026	158.23	161.49	154.15	154.88	154.88	-2.66%	3,949,588
May 18, 2026	157.00	160.98	153.57	159.11	159.11	0.59%	3,438,861
May 15, 2026	153.55	159.16	153.14	158.17	158.17	1.19%	3,340,033
May 14, 2026	155.78	157.23	149.03	156.31	156.31	1.42%	3,265,989
May 13, 2026	152.00	154.70	148.50	154.12	154.12	1.16%	4,151,093
May 12, 2026	159.30	161.04	150.32	152.35	152.35	-4.49%	4,698,065
May 11, 2026	153.50	162.45	153.50	159.51	159.51	2.38%	5,077,727
May 8, 2026	162.62	162.90	155.21	155.80	155.80	-4.97%	5,778,954
May 7, 2026	168.50	169.10	159.60	163.95	163.95	-1.57%	5,444,650
May 6, 2026	172.03	172.65	162.55	166.56	166.56	-2.95%	7,179,755
May 5, 2026	171.00	177.13	167.62	171.63	171.63	1.51%	7,080,642
May 4, 2026	170.08	175.29	164.65	169.07	169.07	1.56%	6,091,958
May 1, 2026	165.51	173.00	156.49	166.48	166.48	13.07%	14,252,200
Apr 30, 2026	146.85	150.20	143.39	147.23	147.23	-0.35%	9,383,433
Apr 29, 2026	146.00	148.78	143.09	147.75	147.75	-0.12%	3,373,206
Apr 28, 2026	153.02	153.73	146.55	147.93	147.93	-7.66%	5,156,330
Apr 27, 2026	154.38	163.15	154.05	160.21	160.21	3.43%	3,311,661
Apr 24, 2026	154.30	154.93	150.55	154.89	154.89	1.26%	3,242,219
Apr 23, 2026	162.30	162.30	151.22	152.96	152.96	-6.91%	3,707,926
Apr 22, 2026	161.38	164.41	158.95	164.31	164.31	4.78%	2,890,108