Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	108.19	113.80	107.59	109.03	109.03	3.41%	10,671,971
May 28, 2025	104.94	106.71	103.09	105.43	105.43	0.77%	5,399,868
May 27, 2025	103.00	104.91	99.14	104.62	104.62	3.83%	6,944,411
May 23, 2025	95.83	102.27	95.23	100.76	100.76	2.48%	6,753,505
May 22, 2025	97.29	100.45	95.70	98.32	98.32	2.58%	8,522,905
May 21, 2025	103.09	103.50	94.89	95.85	95.85	-9.27%	17,448,231
May 20, 2025	107.35	107.99	104.47	105.64	105.64	-2.18%	7,178,322
May 19, 2025	104.89	110.09	104.80	107.99	107.99	-4.63%	10,494,178
May 16, 2025	117.50	117.59	110.82	113.23	113.23	-0.32%	8,626,997
May 15, 2025	122.08	122.08	112.85	113.59	113.59	-9.36%	13,711,046
May 14, 2025	114.73	130.11	113.80	125.32	125.32	11.06%	20,753,506
May 13, 2025	113.04	116.40	111.50	112.84	112.84	1.47%	6,684,765
May 12, 2025	114.15	114.54	109.60	111.21	111.21	2.54%	7,070,511
May 9, 2025	109.85	112.35	105.52	108.46	108.46	0.58%	4,836,052
May 8, 2025	108.25	109.66	105.20	107.83	107.83	2.18%	5,758,976
May 7, 2025	109.33	111.58	102.80	105.53	105.53	-4.05%	9,219,438
May 6, 2025	113.65	114.78	108.63	109.99	109.99	-5.45%	8,954,682
May 5, 2025	113.09	120.87	111.63	116.33	116.33	2.20%	11,529,504
May 2, 2025	120.25	125.39	111.62	113.83	113.83	-4.18%	29,599,202
May 1, 2025	125.64	126.10	117.49	118.79	118.79	1.90%	14,328,186
Apr 30, 2025	113.88	116.94	108.50	116.57	116.57	-4.56%	8,008,405
Apr 29, 2025	119.57	123.29	118.20	122.14	122.14	0.77%	3,766,968
Apr 28, 2025	118.58	123.00	116.30	121.21	121.21	2.63%	8,891,410
Apr 25, 2025	115.03	120.56	114.26	118.10	118.10	5.21%	8,702,704
Apr 24, 2025	106.90	112.96	106.16	112.25	112.25	4.74%	4,141,140
Apr 23, 2025	109.51	113.55	105.82	107.17	107.17	5.42%	5,873,665
Apr 22, 2025	96.24	101.90	95.40	101.66	101.66	7.98%	5,108,777
Apr 21, 2025	94.00	95.41	90.78	94.15	94.15	-2.09%	3,090,751
Apr 17, 2025	94.52	96.87	93.08	96.16	96.16	0.82%	2,858,279
Apr 16, 2025	93.07	95.49	91.61	95.38	95.38	-1.12%	3,685,336
Apr 15, 2025	98.66	99.79	94.56	96.46	96.46	-1.83%	4,061,699
Apr 14, 2025	105.75	106.50	97.50	98.26	98.26	-2.86%	3,943,375
Apr 11, 2025	101.00	101.81	96.43	101.15	101.15	-0.84%	4,217,575
Apr 10, 2025	103.98	107.46	98.77	102.01	102.01	-7.98%	7,351,305
Apr 9, 2025	88.74	113.90	87.12	110.86	110.86	24.72%	13,906,473
Apr 8, 2025	97.14	97.90	86.88	88.89	88.89	-4.42%	9,633,597
Apr 7, 2025	81.01	97.00	79.75	93.00	93.00	7.01%	11,772,338
Apr 4, 2025	92.18	92.91	82.80	86.91	86.91	-10.31%	13,290,250
Apr 3, 2025	99.50	100.50	93.63	96.90	96.90	-11.51%	11,840,669
Apr 2, 2025	104.85	113.75	104.85	109.50	109.50	-0.50%	10,073,457
Apr 1, 2025	105.80	111.60	104.35	110.05	110.05	4.91%	6,568,167
Mar 31, 2025	102.30	106.59	97.61	104.90	104.90	-2.61%	9,511,550
Mar 28, 2025	110.25	112.78	103.74	107.71	107.71	-2.29%	8,001,920
Mar 27, 2025	117.50	117.50	110.05	110.23	110.23	-8.29%	6,775,399
Mar 26, 2025	124.60	125.60	117.17	120.20	120.20	-4.17%	4,869,412
Mar 25, 2025	124.00	127.27	120.02	125.43	125.43	0.39%	5,815,589
Mar 24, 2025	119.81	126.50	119.76	124.94	124.94	7.99%	9,012,069
Mar 21, 2025	107.80	116.29	106.00	115.70	115.70	6.39%	7,987,117
Mar 20, 2025	109.18	112.99	107.04	108.75	108.75	-1.06%	7,803,443
Mar 19, 2025	110.10	113.48	105.50	109.91	109.91	-0.17%	9,529,586