Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	166.50	167.92	156.09	156.82	156.82	-5.69%	4,777,225
Apr 20, 2026	162.15	166.79	161.01	166.28	166.28	1.51%	3,055,068
Apr 17, 2026	165.51	168.70	161.36	163.80	163.80	0.83%	4,068,576
Apr 16, 2026	163.11	164.00	157.01	162.45	162.45	2.51%	4,032,329
Apr 15, 2026	156.78	160.38	155.33	158.48	158.48	2.55%	4,173,876
Apr 14, 2026	152.61	156.50	151.78	154.54	154.54	3.48%	4,453,050
Apr 13, 2026	138.97	149.45	138.81	149.35	149.35	6.88%	3,638,886
Apr 10, 2026	141.05	142.30	135.99	139.73	139.73	0.98%	3,259,543
Apr 9, 2026	144.54	145.17	135.00	138.38	138.38	-4.57%	5,076,466
Apr 8, 2026	151.59	154.77	143.86	145.00	145.00	2.73%	3,995,814
Apr 7, 2026	137.50	141.27	136.35	141.14	141.14	2.02%	2,340,455
Apr 6, 2026	138.46	140.56	136.22	138.34	138.34	1.72%	3,208,678
Apr 2, 2026	129.67	137.12	128.63	136.00	136.00	-0.13%	3,077,714
Apr 1, 2026	136.38	139.34	133.25	136.18	136.18	1.14%	3,931,961
Mar 31, 2026	126.06	135.90	125.12	134.65	134.65	8.47%	5,443,807
Mar 30, 2026	122.50	126.38	119.27	124.13	124.13	1.88%	4,487,532
Mar 27, 2026	125.04	125.51	120.50	121.84	121.84	-4.26%	5,776,499
Mar 26, 2026	135.49	137.52	124.00	127.26	127.26	-8.86%	8,196,909