Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	162.99	174.11	158.77	170.71	170.71	4.27%	7,686,153
Dec 19, 2024	163.90	166.60	157.22	163.72	163.72	1.91%	4,761,600
Dec 18, 2024	172.45	174.39	157.75	160.65	160.65	-4.82%	7,792,824
Dec 17, 2024	177.15	177.57	167.32	168.79	168.79	-5.23%	6,894,500
Dec 16, 2024	169.27	180.36	166.20	178.10	178.10	3.16%	8,934,913
Dec 13, 2024	164.35	174.00	163.51	172.65	172.65	5.59%	4,893,316
Dec 12, 2024	164.01	172.50	163.24	163.51	163.51	-1.45%	4,024,700
Dec 11, 2024	164.00	168.66	161.00	165.92	165.92	6.41%	5,981,900
Dec 10, 2024	168.31	176.67	151.76	155.93	155.93	-6.72%	10,972,806
Dec 9, 2024	171.50	180.74	157.05	167.17	167.17	2.71%	16,640,800
Dec 6, 2024	152.06	163.72	149.33	162.76	162.76	6.32%	7,910,700
Dec 5, 2024	155.58	156.67	151.25	153.09	153.09	-0.74%	4,500,200
Dec 4, 2024	150.84	157.75	150.63	154.23	154.23	2.94%	6,568,500
Dec 3, 2024	141.00	151.56	141.00	149.83	149.83	5.78%	5,966,700
Dec 2, 2024	144.00	145.58	138.75	141.64	141.64	0.68%	3,263,219
Nov 29, 2024	143.43	143.93	140.26	140.69	140.69	0.46%	2,105,949
Nov 27, 2024	137.80	141.19	134.45	140.04	140.04	3.27%	5,531,021
Nov 26, 2024	141.65	144.81	132.48	135.61	135.61	-4.43%	7,697,103
Nov 25, 2024	149.50	152.14	139.22	141.90	141.90	-3.25%	8,403,900
Nov 22, 2024	145.41	149.00	142.91	146.67	146.67	-7.18%	18,665,539
Nov 21, 2024	141.27	158.49	139.57	158.02	158.02	15.96%	12,275,538
Nov 20, 2024	137.16	138.39	130.01	136.27	136.27	-0.65%	5,497,907
Nov 19, 2024	129.01	138.54	128.72	137.16	137.16	5.98%	6,889,242
Nov 18, 2024	125.56	130.13	124.66	129.42	129.42	3.72%	4,320,716
Nov 15, 2024	128.79	131.69	123.14	124.78	124.78	-5.38%	4,605,100
Nov 14, 2024	132.06	133.99	129.72	131.88	131.88	-0.14%	2,667,713
Nov 13, 2024	128.80	135.07	128.80	132.06	132.06	3.37%	4,567,415
Nov 12, 2024	126.66	130.47	125.69	127.75	127.75	-1.15%	5,247,916
Nov 11, 2024	139.00	139.04	128.30	129.23	129.23	-4.13%	5,711,400
Nov 8, 2024	130.03	134.80	128.33	134.80	134.80	2.56%	4,402,023
Nov 7, 2024	121.57	133.25	121.57	131.44	131.44	8.56%	7,756,027
Nov 6, 2024	124.15	124.93	117.16	121.08	121.08	-1.22%	6,506,131
Nov 5, 2024	110.50	122.68	110.27	122.57	122.57	12.42%	10,831,246
Nov 4, 2024	110.77	112.98	108.68	109.03	109.03	-3.50%	7,719,300
Nov 1, 2024	114.00	115.50	110.50	112.98	112.98	-5.30%	12,024,739
Oct 31, 2024	117.41	123.60	114.80	119.30	119.30	2.80%	17,033,500
Oct 30, 2024	104.90	118.25	104.11	116.05	116.05	41.97%	37,764,600
Oct 29, 2024	79.72	82.98	79.10	81.74	81.74	2.59%	12,718,705
Oct 28, 2024	82.21	82.53	79.45	79.68	79.68	-2.06%	6,567,500
Oct 25, 2024	79.02	81.72	79.02	81.36	81.36	3.51%	3,889,100
Oct 24, 2024	77.86	78.72	77.14	78.60	78.60	1.18%	2,174,123
Oct 23, 2024	77.69	80.13	76.65	77.68	77.68	0.50%	4,083,700
Oct 22, 2024	77.77	78.50	76.54	77.29	77.29	-1.60%	3,285,000
Oct 21, 2024	80.56	80.56	77.90	78.55	78.55	-2.90%	3,750,600
Oct 18, 2024	76.61	81.36	76.42	80.90	80.90	6.04%	5,428,500
Oct 17, 2024	76.98	78.74	75.94	76.29	76.29	-1.26%	3,074,900
Oct 16, 2024	75.16	77.87	73.59	77.26	77.26	2.78%	4,455,200
Oct 15, 2024	74.80	76.48	74.14	75.17	75.17	0.40%	5,701,323
Oct 14, 2024	73.75	75.67	72.82	74.87	74.87	2.21%	5,488,824
Oct 11, 2024	69.95	73.25	69.74	73.25	73.25	4.79%	5,076,331
Oct 10, 2024	70.69	71.66	69.30	69.90	69.90	-1.55%	3,974,118
Oct 9, 2024	73.64	75.20	70.44	71.00	71.00	0.32%	5,019,000
Oct 8, 2024	70.75	72.98	70.24	70.77	70.77	0.47%	2,494,700
Oct 7, 2024	72.99	73.42	70.13	70.44	70.44	-2.68%	2,811,200
Oct 4, 2024	69.52	72.88	68.80	72.38	72.38	7.28%	7,419,214
Oct 3, 2024	68.06	68.97	67.35	67.47	67.47	-0.46%	4,120,349
Oct 2, 2024	65.49	68.31	64.90	67.78	67.78	2.74%	3,992,032
Oct 1, 2024	65.93	66.61	64.52	65.97	65.97	0.08%	3,150,500
Sep 30, 2024	66.94	67.81	65.32	65.92	65.92	-1.73%	3,558,824
Sep 27, 2024	66.59	68.35	66.12	67.08	67.08	0.84%	3,922,300
Sep 26, 2024	69.00	69.00	65.71	66.52	66.52	-2.00%	4,310,300
Sep 25, 2024	66.96	69.11	66.35	67.88	67.88	1.37%	4,321,100
Sep 24, 2024	65.28	67.28	63.60	66.96	66.96	3.02%	4,444,900
Sep 23, 2024	66.00	66.96	64.78	65.00	65.00	-1.77%	3,645,624
Sep 20, 2024	64.82	66.94	64.17	66.17	66.17	2.49%	8,518,333
Sep 19, 2024	64.99	67.19	63.90	64.56	64.56	1.41%	5,105,700
Sep 18, 2024	61.92	64.09	61.54	63.66	63.66	2.86%	4,688,405
Sep 17, 2024	61.37	61.98	59.31	61.89	61.89	4.63%	3,824,420
Sep 16, 2024	58.60	60.10	57.22	59.15	59.15	0.10%	2,683,800
Sep 13, 2024	59.63	60.25	58.04	59.09	59.09	-0.91%	3,726,014
Sep 12, 2024	60.00	62.66	59.38	59.63	59.63	-0.40%	4,785,700
Sep 11, 2024	56.50	60.00	55.84	59.87	59.87	5.28%	3,466,522
Sep 10, 2024	57.52	57.87	55.48	56.87	56.87	-1.03%	2,615,600
Sep 9, 2024	57.14	58.50	55.25	57.46	57.46	1.07%	4,540,600
Sep 6, 2024	59.24	60.41	55.80	56.85	56.85	-3.17%	3,074,512
Sep 5, 2024	56.80	59.57	56.38	58.71	58.71	3.00%	2,699,600
Sep 4, 2024	56.72	58.81	56.06	57.00	57.00	-0.92%	2,772,124
Sep 3, 2024	59.25	60.08	57.49	57.53	57.53	-4.16%	3,016,014
Aug 30, 2024	59.00	60.41	58.48	60.03	60.03	2.18%	4,152,512
Aug 29, 2024	57.59	60.29	57.10	58.75	58.75	4.65%	5,040,140
Aug 28, 2024	57.88	57.93	55.02	56.14	56.14	-4.85%	4,033,137
Aug 27, 2024	57.72	60.27	56.54	59.00	59.00	1.27%	3,716,300
Aug 26, 2024	59.29	59.98	57.51	58.26	58.26	-1.60%	2,555,743
Aug 23, 2024	56.51	59.68	56.13	59.21	59.21	4.93%	5,286,700
Aug 22, 2024	56.50	57.45	55.30	56.43	56.43	-0.81%	3,939,000
Aug 21, 2024	54.88	57.11	54.27	56.89	56.89	3.40%	4,179,400
Aug 20, 2024	53.50	55.06	52.39	55.02	55.02	1.21%	4,206,307
Aug 19, 2024	54.79	54.90	52.49	54.36	54.36	-1.02%	4,487,400
Aug 16, 2024	54.87	55.14	53.90	54.92	54.92	-1.13%	3,005,713
Aug 15, 2024	55.25	56.85	54.18	55.55	55.55	1.09%	4,841,800
Aug 14, 2024	53.70	55.03	53.20	54.95	54.95	0.79%	3,874,030
Aug 13, 2024	53.05	54.69	52.54	54.52	54.52	3.83%	3,967,800
Aug 12, 2024	52.50	52.97	50.80	52.51	52.51	-0.76%	3,398,000
Aug 9, 2024	53.97	54.11	51.50	52.91	52.91	-3.69%	14,509,834
Aug 8, 2024	51.95	57.74	51.76	54.94	54.94	8.38%	5,653,307
Aug 7, 2024	54.80	55.24	49.13	50.69	50.69	-6.75%	7,772,200
Aug 6, 2024	58.10	58.50	54.34	54.36	54.36	-4.31%	6,498,300
Aug 5, 2024	53.25	59.13	52.76	56.81	56.81	-1.34%	3,078,910
Aug 2, 2024	56.24	57.81	54.11	57.58	57.58	-3.03%	3,254,200
Aug 1, 2024	64.40	64.64	59.20	59.38	59.38	-2.42%	2,520,441