Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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