Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
207.56
-10.92 (-5.00%)
At close: Nov 26, 2025, 4:00 PM EST
207.91
+0.35 (0.17%)
After-hours: Nov 26, 2025, 5:46 PM EST
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 216.00 | 220.76 | 207.29 | 207.56 | 207.56 | -5.00% | 4,496,862 |
| Nov 25, 2025 | 198.00 | 219.80 | 196.57 | 218.48 | 218.48 | 12.04% | 7,588,917 |
| Nov 24, 2025 | 186.60 | 195.69 | 184.78 | 195.00 | 195.00 | 6.28% | 5,206,335 |
| Nov 21, 2025 | 185.04 | 190.15 | 180.01 | 183.48 | 183.48 | 0.88% | 3,969,436 |
| Nov 20, 2025 | 192.96 | 195.48 | 178.25 | 181.88 | 181.88 | -3.14% | 5,129,720 |
| Nov 19, 2025 | 185.69 | 192.45 | 185.21 | 187.78 | 187.78 | 1.13% | 2,728,451 |
| Nov 18, 2025 | 184.18 | 189.50 | 180.89 | 185.69 | 185.69 | -0.99% | 3,722,343 |
| Nov 17, 2025 | 191.34 | 194.34 | 185.25 | 187.55 | 187.55 | -2.98% | 2,598,440 |
| Nov 14, 2025 | 186.41 | 198.59 | 183.80 | 193.31 | 193.31 | 2.05% | 4,284,859 |
| Nov 13, 2025 | 201.78 | 201.96 | 185.44 | 189.42 | 189.42 | -6.61% | 5,213,307 |
| Nov 12, 2025 | 208.85 | 213.00 | 200.08 | 202.82 | 202.82 | -2.59% | 3,168,008 |
| Nov 11, 2025 | 201.94 | 211.08 | 201.34 | 208.21 | 208.21 | 1.97% | 3,861,782 |
| Nov 10, 2025 | 200.03 | 208.28 | 198.34 | 204.19 | 204.19 | 4.94% | 4,657,076 |
| Nov 7, 2025 | 178.00 | 195.16 | 173.56 | 194.58 | 194.58 | 5.96% | 6,446,711 |
| Nov 6, 2025 | 195.99 | 196.70 | 182.74 | 183.64 | 183.64 | -6.44% | 4,918,877 |
| Nov 5, 2025 | 187.78 | 199.30 | 186.36 | 196.27 | 196.27 | 4.53% | 5,074,567 |
| Nov 4, 2025 | 199.19 | 199.69 | 187.40 | 187.77 | 187.77 | -8.40% | 8,202,421 |
| Nov 3, 2025 | 211.06 | 214.25 | 199.11 | 204.98 | 204.98 | -1.90% | 8,198,719 |
| Oct 31, 2025 | 219.20 | 230.97 | 208.41 | 208.95 | 208.95 | 7.47% | 17,708,306 |
| Oct 30, 2025 | 209.41 | 209.47 | 193.81 | 194.42 | 194.42 | -7.76% | 12,953,265 |
| Oct 29, 2025 | 211.27 | 214.13 | 204.75 | 210.77 | 210.77 | -1.03% | 4,374,596 |
| Oct 28, 2025 | 222.22 | 222.22 | 212.75 | 212.97 | 212.97 | -2.86% | 4,564,973 |
| Oct 27, 2025 | 219.70 | 224.75 | 216.54 | 219.24 | 219.24 | 2.35% | 4,888,247 |
| Oct 24, 2025 | 206.02 | 215.94 | 205.12 | 214.20 | 214.20 | 6.66% | 6,280,385 |
| Oct 23, 2025 | 201.00 | 205.32 | 200.37 | 200.82 | 200.82 | 1.91% | 2,798,175 |
| Oct 22, 2025 | 204.03 | 205.00 | 191.28 | 197.05 | 197.05 | -4.21% | 5,863,525 |
| Oct 21, 2025 | 207.52 | 208.00 | 203.01 | 205.71 | 205.71 | 1.60% | 4,186,027 |
| Oct 20, 2025 | 201.00 | 211.11 | 200.65 | 202.48 | 202.48 | 3.86% | 6,314,955 |
| Oct 17, 2025 | 195.16 | 200.60 | 189.02 | 194.95 | 194.95 | -2.02% | 4,531,453 |
| Oct 16, 2025 | 202.54 | 203.88 | 196.00 | 198.97 | 198.97 | -0.89% | 3,036,135 |
| Oct 15, 2025 | 201.36 | 203.86 | 196.80 | 200.76 | 200.76 | 2.25% | 2,697,387 |
| Oct 14, 2025 | 199.93 | 205.52 | 194.77 | 196.35 | 196.35 | -3.60% | 3,826,450 |
| Oct 13, 2025 | 201.89 | 204.71 | 197.85 | 203.68 | 203.68 | 2.58% | 2,942,264 |
| Oct 10, 2025 | 214.40 | 214.40 | 198.00 | 198.55 | 198.55 | -6.21% | 5,568,990 |
| Oct 9, 2025 | 203.25 | 212.34 | 199.38 | 211.70 | 211.70 | 4.65% | 5,196,443 |
| Oct 8, 2025 | 206.23 | 206.23 | 195.01 | 202.29 | 202.29 | -1.76% | 6,644,149 |
| Oct 7, 2025 | 206.24 | 209.74 | 202.51 | 205.92 | 205.92 | 1.12% | 3,706,730 |
| Oct 6, 2025 | 207.30 | 211.15 | 198.87 | 203.63 | 203.63 | -1.72% | 4,985,092 |
| Oct 3, 2025 | 212.02 | 213.38 | 205.41 | 207.20 | 207.20 | 3.13% | 8,463,205 |
| Oct 2, 2025 | 206.85 | 209.00 | 198.80 | 200.92 | 200.92 | -0.83% | 7,759,210 |
| Oct 1, 2025 | 213.00 | 218.32 | 202.26 | 202.60 | 202.60 | -11.91% | 15,773,953 |
| Sep 30, 2025 | 240.34 | 240.99 | 225.09 | 229.99 | 229.99 | -4.95% | 4,885,384 |
| Sep 29, 2025 | 244.80 | 246.43 | 239.30 | 241.98 | 241.98 | 0.78% | 3,784,584 |
| Sep 26, 2025 | 234.08 | 240.61 | 231.24 | 240.11 | 240.11 | 3.16% | 3,280,330 |
| Sep 25, 2025 | 228.15 | 236.52 | 223.50 | 232.75 | 232.75 | -1.25% | 4,646,075 |
| Sep 24, 2025 | 241.51 | 244.00 | 234.89 | 235.69 | 235.69 | -0.74% | 4,821,560 |
| Sep 23, 2025 | 255.58 | 255.78 | 235.85 | 237.45 | 237.45 | -7.81% | 8,042,236 |
| Sep 22, 2025 | 257.45 | 262.99 | 253.34 | 257.56 | 257.56 | -2.62% | 5,281,151 |
| Sep 19, 2025 | 270.50 | 271.99 | 251.50 | 264.48 | 264.48 | -2.30% | 11,586,079 |
| Sep 18, 2025 | 271.99 | 282.95 | 269.92 | 270.71 | 270.71 | 1.59% | 6,843,943 |