Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
153.00
-0.95 (-0.62%)
At close: Aug 28, 2026, 4:00 PM EDT
153.35
+0.35 (0.23%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Reddit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 152.25 | 158.86 | 152.06 | 153.00 | 153.00 | -0.62% | 2,742,125 |
| Aug 27, 2026 | 155.76 | 158.99 | 153.50 | 153.95 | 153.95 | -0.91% | 2,660,843 |
| Aug 26, 2026 | 161.00 | 165.91 | 155.27 | 155.36 | 155.36 | -4.36% | 3,626,220 |
| Aug 25, 2026 | 153.49 | 162.63 | 152.77 | 162.45 | 162.45 | 6.39% | 4,368,596 |
| Aug 24, 2026 | 150.01 | 154.40 | 149.20 | 152.70 | 152.70 | -0.38% | 3,491,993 |
| Aug 21, 2026 | 151.79 | 155.30 | 150.04 | 153.29 | 153.29 | 1.98% | 4,456,394 |
| Aug 20, 2026 | 149.61 | 150.77 | 144.05 | 150.31 | 150.31 | -0.92% | 7,221,270 |
| Aug 19, 2026 | 156.66 | 158.25 | 151.37 | 151.71 | 151.71 | -4.13% | 8,028,865 |
| Aug 18, 2026 | 166.10 | 167.54 | 157.45 | 158.25 | 158.25 | -3.80% | 7,208,724 |
| Aug 17, 2026 | 177.51 | 178.34 | 164.18 | 164.50 | 164.50 | -7.63% | 37,707,102 |
| Aug 14, 2026 | 175.78 | 184.28 | 174.00 | 178.09 | 178.09 | 12.63% | 21,378,482 |
| Aug 13, 2026 | 154.51 | 159.29 | 152.67 | 158.12 | 158.12 | 3.04% | 3,104,041 |
| Aug 12, 2026 | 157.64 | 158.00 | 152.01 | 153.45 | 153.45 | -1.75% | 3,280,859 |
| Aug 11, 2026 | 158.00 | 161.98 | 155.62 | 156.19 | 156.19 | -1.59% | 2,704,343 |
| Aug 10, 2026 | 161.49 | 163.24 | 157.65 | 158.72 | 158.72 | -1.84% | 3,078,381 |
| Aug 7, 2026 | 153.30 | 163.90 | 153.22 | 161.70 | 161.70 | 7.18% | 4,442,187 |
| Aug 6, 2026 | 150.94 | 155.27 | 149.51 | 150.87 | 150.87 | -2.83% | 3,440,346 |
| Aug 5, 2026 | 159.28 | 160.79 | 153.50 | 155.26 | 155.26 | -2.94% | 4,127,242 |
| Aug 4, 2026 | 153.62 | 162.82 | 152.78 | 159.97 | 159.97 | 3.40% | 6,037,569 |
| Aug 3, 2026 | 141.90 | 157.72 | 140.05 | 154.71 | 154.71 | 9.98% | 10,580,909 |
| Jul 31, 2026 | 147.70 | 151.38 | 135.22 | 140.67 | 140.67 | -20.99% | 29,758,452 |
| Jul 30, 2026 | 180.00 | 182.42 | 175.00 | 178.04 | 178.04 | 0.03% | 8,776,025 |
| Jul 29, 2026 | 181.94 | 185.91 | 176.33 | 177.99 | 177.99 | -0.25% | 4,174,373 |
| Jul 28, 2026 | 179.25 | 180.80 | 173.61 | 178.44 | 178.44 | -0.44% | 2,888,118 |
| Jul 27, 2026 | 173.34 | 183.88 | 172.73 | 179.23 | 179.23 | 6.22% | 4,237,337 |
| Jul 24, 2026 | 169.50 | 173.20 | 165.55 | 168.73 | 168.73 | -0.03% | 3,515,081 |
| Jul 23, 2026 | 174.42 | 179.28 | 168.29 | 168.78 | 168.78 | -0.94% | 3,819,988 |
| Jul 22, 2026 | 172.90 | 174.00 | 166.00 | 170.38 | 170.38 | -8.32% | 8,901,072 |
| Jul 21, 2026 | 181.50 | 186.99 | 178.00 | 185.84 | 185.84 | 2.31% | 2,511,642 |
| Jul 20, 2026 | 179.00 | 187.43 | 174.46 | 181.64 | 181.64 | 0.25% | 3,988,141 |
| Jul 17, 2026 | 181.54 | 184.95 | 173.71 | 181.18 | 181.18 | -2.20% | 3,311,297 |
| Jul 16, 2026 | 199.69 | 200.32 | 184.62 | 185.26 | 185.26 | -6.45% | 3,730,638 |
| Jul 15, 2026 | 204.61 | 207.00 | 189.75 | 198.03 | 198.03 | -2.58% | 3,756,055 |
| Jul 14, 2026 | 197.18 | 204.89 | 197.18 | 203.27 | 203.27 | 1.16% | 2,422,674 |
| Jul 13, 2026 | 199.00 | 204.07 | 193.88 | 200.93 | 200.93 | 2.86% | 4,205,407 |
| Jul 10, 2026 | 205.80 | 208.05 | 192.61 | 195.34 | 195.34 | -2.48% | 3,734,136 |
| Jul 9, 2026 | 193.01 | 200.85 | 189.64 | 200.31 | 200.31 | 2.56% | 2,177,122 |
| Jul 8, 2026 | 195.63 | 199.19 | 189.33 | 195.31 | 195.31 | -2.07% | 2,818,425 |
| Jul 7, 2026 | 200.83 | 206.49 | 198.81 | 199.44 | 199.44 | -0.71% | 4,107,008 |
| Jul 6, 2026 | 197.96 | 207.54 | 196.44 | 200.86 | 200.86 | 3.18% | 5,518,394 |
| 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 |