Dark

RDDT
Reddit, Inc.
stock NYSE

At Close

Sep 18, 2025 3:59:56 PM EDT

270.73USD+1.599%(+4.26)6,796,557

270.42Bid 270.52Ask 0.10Spread

Pre-market

Sep 18, 2025 9:27:30 AM EDT

271.44USD+1.865%(+4.97)37,381

After-hours

Sep 18, 2025 4:56:30 PM EDT

271.26USD+0.196%(+0.53)41,831

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	273.2000	282.7800	269.9400	270.7300	+1.599%	6,796,557	0.000%
2025-09-17	263.1000	270.3600	249.2200	266.4700	-0.071%	10,028,725	+1.599%
2025-09-16	265.0750	268.1500	260.5000	266.6600	+1.146%	3,671,286	+1.526%
2025-09-15	256.6600	265.5400	255.4200	263.6400	+3.677%	4,584,343	+2.689%
2025-09-12	262.2200	266.1500	251.1900	254.2900	-2.399%	3,683,657	+6.465%
2025-09-11	260.5700	266.6395	257.4500	260.5400	+0.583%	3,726,896	+3.911%
2025-09-10	245.1400	261.1273	244.8450	259.0300	+7.839%	7,445,754	+4.517%
2025-09-09	235.3500	240.3000	232.0500	240.2000	+4.444%	3,655,873	+12.710%
2025-09-08	245.0900	246.9900	229.8600	229.9800	-4.175%	5,949,183	+17.719%
2025-09-05	234.0000	241.1800	230.2400	240.0000	+3.399%	5,567,611	+12.804%
2025-09-04	225.0000	234.3800	223.5000	232.1100	+4.020%	4,269,990	+16.639%
2025-09-03	226.2800	239.3700	218.7000	223.1400	+1.400%	8,426,761	+21.327%
2025-09-02	219.9800	223.4400	213.1500	220.0600	-2.230%	4,639,979	+23.026%
2025-08-29	225.5400	227.9000	219.6200	225.0800	-0.204%	3,922,315	+20.282%
2025-08-28	212.8000	227.0000	212.4000	225.5400	+6.840%	5,146,994	+20.036%
2025-08-27	220.9700	226.6688	208.2400	211.1000	-3.796%	4,906,088	+28.247%
2025-08-26	218.8400	220.5000	214.9900	219.4300	-0.137%	5,316,164	+23.379%
2025-08-25	214.2700	222.4700	212.5700	219.7300	+1.114%	4,580,555	+23.210%
2025-08-22	215.0000	230.2500	214.1000	217.3100	-0.613%	7,640,575	+24.582%
2025-08-21	217.4400	221.7300	215.1000	218.6500	+0.128%	4,002,415	+23.819%
2025-08-20	221.5000	225.0318	205.3740	218.3700	-4.299%	13,073,431	+23.978%
2025-08-19	238.2200	238.8400	225.5001	228.1800	-5.617%	8,655,674	+18.648%
2025-08-18	245.6300	253.1400	237.5400	241.7600	-1.923%	6,933,845	+11.983%
2025-08-15	242.5750	248.0150	235.7900	246.5000	+1.245%	6,434,008	+9.830%
2025-08-14	229.9550	244.8500	229.9550	243.4700	+3.706%	7,579,693	+11.196%
2025-08-13	225.9200	237.3531	224.3000	234.7700	+4.799%	7,466,951	+15.317%
2025-08-12	221.1750	229.4469	220.6900	224.0200	+1.481%	4,803,252	+20.851%
2025-08-11	215.2300	225.3500	211.8001	220.7500	+2.465%	5,563,370	+22.641%
2025-08-08	211.8500	219.0000	208.8500	215.4400	+1.709%	4,726,955	+25.664%
2025-08-07	215.7450	217.3000	205.7200	211.8200	-0.465%	6,074,456	+27.811%
2025-08-06	199.0100	212.9800	198.7500	212.8100	+6.891%	8,279,389	+27.217%
2025-08-05	198.6700	208.6800	197.5100	199.0900	-1.323%	10,585,061	+35.984%
2025-08-04	191.7000	203.7300	188.9800	201.7600	+6.955%	15,113,312	+34.184%
2025-08-01	182.0000	196.6799	177.7700	188.6400	+17.467%	27,258,289	+43.517%
2025-07-31	160.8800	162.8800	154.8300	160.5900	+7.540%	19,988,941	+68.585%
2025-07-30	145.7200	150.3800	144.0850	149.3300	+3.093%	5,280,716	+81.296%
2025-07-29	151.5500	152.0000	141.6000	144.8500	-4.453%	6,464,107	+86.904%
2025-07-28	150.8400	153.2000	147.5500	151.6000	+1.296%	4,008,671	+78.582%
2025-07-25	149.9400	152.7800	147.9000	149.6600	+1.033%	4,505,610	+80.897%
2025-07-24	147.8500	150.7500	142.9000	148.1300	+1.389%	5,460,455	+82.765%
2025-07-23	147.9700	152.2500	144.3202	146.1000	+0.206%	5,664,369	+85.305%
2025-07-22	145.4000	147.8000	138.6000	145.8000	-0.335%	5,183,121	+85.686%
2025-07-21	145.0200	149.7288	144.4100	146.2900	-1.315%	5,134,872	+85.064%
2025-07-18	142.5100	149.0900	138.1100	148.2400	+4.013%	6,405,912	+82.630%
2025-07-17	144.3000	147.0500	140.8900	142.5200	-1.240%	4,454,730	+89.959%
2025-07-16	144.9500	146.1900	138.3000	144.3100	-0.338%	5,853,169	+87.603%
2025-07-15	147.2900	148.0500	142.9000	144.8000	-1.079%	4,426,493	+86.968%
2025-07-14	146.0000	150.3900	145.3000	146.3800	+0.543%	4,438,737	+84.950%
2025-07-11	141.6400	147.4000	141.3000	145.5900	+1.811%	3,686,176	+85.954%
2025-07-10	148.7300	148.8000	141.2800	143.0000	-1.819%	3,941,435	+89.322%
2025-07-09	147.3100	147.9500	141.3000	145.6500	-0.212%	4,609,569	+85.877%
2025-07-08	155.2000	155.8500	145.2000	145.9600	-4.831%	7,055,549	+85.482%
2025-07-07	154.9500	155.3900	149.5600	153.3700	-2.331%	6,308,084	+76.521%
2025-07-03	159.0000	160.9900	155.4000	157.0300	-1.450%	4,041,003	+72.407%
2025-07-02	152.0000	164.5500	151.8000	159.3400	+4.671%	11,005,410	+69.907%
2025-07-01	151.8200	156.3700	146.5500	152.2300	+1.102%	8,713,533	+77.843%
2025-06-30	148.0800	155.0000	146.7800	150.5700	+5.286%	9,904,695	+79.803%
2025-06-27	143.5100	145.5000	139.2600	143.0100	-0.653%	17,684,836	+89.308%
2025-06-26	145.1000	147.0000	140.7500	143.9500	+1.602%	6,587,070	+88.072%
2025-06-25	150.9100	153.9400	141.4400	141.6800	+0.632%	9,090,189	+91.086%
2025-06-24	136.3500	143.7700	136.0300	140.7900	+4.958%	6,547,750	+92.293%
2025-06-23	135.7700	141.6700	133.2800	134.1400	-3.600%	7,057,617	+101.826%
2025-06-20	141.5100	147.9990	138.0980	139.1500	-1.424%	8,787,293	+94.560%
2025-06-18	132.3200	143.8900	132.2500	141.1600	+5.469%	12,180,683	+91.789%
2025-06-17	133.6500	146.1640	132.4100	133.8400	+6.054%	23,521,813	+102.279%
2025-06-16	121.4250	126.5900	121.4250	126.2000	+6.786%	8,405,053	+114.525%
2025-06-13	112.3000	120.3000	112.3000	118.1800	+1.704%	6,509,246	+129.083%
2025-06-12	113.0200	118.1200	110.8500	116.2000	+1.017%	4,824,351	+132.986%
2025-06-11	117.4000	120.6215	114.4500	115.0300	-1.759%	5,988,200	+135.356%
2025-06-10	116.2000	119.1500	115.2600	117.0900	-0.374%	5,631,152	+131.215%
2025-06-09	119.6500	121.9800	116.3801	117.5300	-3.100%	5,636,117	+130.350%
2025-06-06	113.6300	121.2900	112.7700	121.2900	+8.063%	6,773,380	+123.209%
2025-06-05	118.7600	119.2300	111.8499	112.2400	-5.050%	6,231,754	+141.206%
2025-06-04	110.8700	119.6900	110.8700	118.2100	+6.630%	8,683,435	+129.025%
2025-06-03	112.4600	115.3872	109.9200	110.8600	-1.115%	5,462,482	+144.209%
2025-06-02	109.1600	113.6600	109.1600	112.1100	-0.214%	4,539,438	+141.486%
2025-05-30	107.3100	112.6200	106.3402	112.3500	+3.045%	7,555,536	+140.970%
2025-05-29	108.1900	113.7999	107.5940	109.0300	+3.415%	10,701,351	+148.308%
2025-05-28	104.9400	106.7068	103.0900	105.4300	+0.774%	5,399,868	+156.786%
2025-05-27	103.0000	104.9111	99.1401	104.6200	+3.831%	6,944,411	+158.775%
2025-05-23	95.8300	102.2650	95.2300	100.7600	+2.482%	6,753,505	+168.688%
2025-05-22	97.2900	100.4491	95.6972	98.3200	+2.577%	8,522,905	+175.356%
2025-05-21	103.0900	103.5000	94.8900	95.8500	-9.267%	17,448,231	+182.452%
2025-05-20	107.3500	107.9899	104.4700	105.6400	-2.176%	7,178,322	+156.276%
2025-05-19	104.8900	110.0900	104.8000	107.9900	-4.628%	10,494,178	+150.699%
2025-05-16	117.5000	117.5900	110.8200	113.2300	-0.317%	8,626,997	+139.097%
2025-05-15	122.0800	122.0800	112.8500	113.5900	-9.360%	13,711,046	+138.340%
2025-05-14	114.7250	130.1100	113.8000	125.3200	+11.060%	20,753,506	+116.031%
2025-05-13	113.0400	116.4000	111.5000	112.8400	+1.466%	6,684,765	+139.924%
2025-05-12	114.1500	114.5350	109.6021	111.2100	+2.535%	7,070,511	+143.440%
2025-05-09	109.8500	112.3500	105.5200	108.4600	+0.584%	4,836,052	+149.613%
2025-05-08	108.2500	109.6600	105.2000	107.8300	+2.179%	5,758,976	+151.071%
2025-05-07	109.3300	111.5800	102.8000	105.5300	-4.055%	9,219,438	+156.543%
2025-05-06	113.6500	114.7800	108.6301	109.9900	-5.450%	8,954,682	+146.141%
2025-05-05	113.0900	120.8700	111.6300	116.3300	+2.196%	11,529,504	+132.726%
2025-05-02	120.2500	125.3899	111.6200	113.8300	-4.175%	29,599,202	+137.837%
2025-05-01	125.6350	126.1000	117.4900	118.7900	+1.904%	14,328,186	+127.906%
2025-04-30	113.8750	116.9400	108.5000	116.5700	-4.560%	8,008,405	+132.247%
2025-04-29	119.5700	123.2900	118.2000	122.1400	+0.767%	3,766,968	+121.655%
2025-04-28	118.5800	123.0000	116.3000	121.2100	+2.633%	8,891,410	+123.356%
2025-04-25	115.0300	120.5600	114.2556	118.1000	+5.212%	8,702,704	+129.238%
2025-04-24	106.9000	112.9600	106.1600	112.2500	+4.740%	4,141,140	+141.185%
2025-04-23	109.5100	113.5500	105.8200	107.1700	+5.420%	5,873,665	+152.617%
2025-04-22	96.2400	101.9000	95.4000	101.6600	+7.977%	5,108,777	+166.309%
2025-04-21	94.0000	95.4100	90.7800	94.1500	-2.090%	3,090,751	+187.552%
2025-04-17	94.5200	96.8700	93.0801	96.1600	+0.818%	2,858,279	+181.541%
2025-04-16	93.0700	95.4900	91.6100	95.3800	-1.120%	3,685,336	+183.844%
2025-04-15	98.6600	99.7900	94.5600	96.4600	-1.832%	4,061,699	+180.666%
2025-04-14	105.7500	106.5000	97.5001	98.2600	-2.857%	3,943,375	+175.524%
2025-04-11	101.0000	101.8100	96.4300	101.1500	-0.843%	4,217,575	+167.652%
2025-04-10	103.9800	107.4600	98.7700	102.0100	-7.983%	7,351,305	+165.396%
2025-04-09	88.7400	113.9000	87.1242	110.8600	+24.716%	13,906,473	+144.209%
2025-04-08	97.1400	97.8999	86.8800	88.8900	-4.419%	9,633,597	+204.567%
2025-04-07	81.0100	97.0000	79.7499	93.0000	+7.007%	11,772,338	+191.108%
2025-04-04	92.1800	92.9100	82.8000	86.9100	-10.310%	13,290,250	+211.506%
2025-04-03	99.5000	100.5000	93.6300	96.9000	-11.507%	11,840,669	+179.391%
2025-04-02	104.8500	113.7500	104.8500	109.5000	-0.500%	10,073,457	+147.242%
2025-04-01	105.7950	111.6000	104.3491	110.0500	+4.909%	6,568,167	+146.006%
2025-03-31	102.2950	106.5900	97.6100	104.9000	-2.609%	9,511,550	+158.084%
2025-03-28	110.2500	112.7800	103.7400	107.7100	-2.286%	8,001,920	+151.351%
2025-03-27	117.5000	117.5000	110.0500	110.2300	-8.295%	6,775,399	+145.605%
2025-03-26	124.6000	125.6000	117.1700	120.2000	-4.170%	4,821,988	+125.233%
2025-03-25	124.0000	127.2700	120.0200	125.4300	+0.392%	5,814,446	+115.842%
2025-03-24	119.8100	126.5000	119.7600	124.9400	+7.986%	9,008,522	+116.688%
2025-03-21	107.8000	116.2900	106.0000	115.7000	+6.391%	7,932,936	+133.993%
2025-03-20	109.1800	112.9900	107.0400	108.7500	-1.055%	7,796,352	+148.947%
2025-03-19	110.1000	113.4800	105.5000	109.9100	-0.173%	9,515,570	+146.320%
2025-03-18	120.5700	121.9400	108.1285	110.1000	-12.313%	13,230,745	+145.895%
2025-03-17	123.6200	142.0000	119.9200	125.5600	-2.067%	19,146,714	+115.618%
2025-03-14	126.5100	130.8300	123.4500	128.2100	+5.497%	6,766,837	+111.161%
2025-03-13	130.0000	131.6800	118.5700	121.5300	-7.002%	7,271,940	+122.768%
2025-03-12	134.7900	136.4700	126.1200	130.6800	+6.478%	11,318,876	+107.170%
2025-03-11	111.0000	123.4900	110.0000	122.7300	+14.391%	14,629,574	+120.590%
2025-03-10	127.7500	127.7500	105.5100	107.2900	-19.921%	20,956,740	+152.335%
2025-03-07	147.0200	148.3000	131.2600	133.9800	-11.107%	13,834,948	+102.067%
2025-03-06	160.5000	166.1100	150.5300	150.7200	-10.563%	5,335,588	+79.624%
2025-03-05	161.0000	169.9900	158.3173	168.5200	+5.874%	4,160,134	+60.652%
2025-03-04	157.8600	164.6500	148.2651	159.1700	-2.019%	7,756,307	+70.089%
2025-03-03	165.4550	174.2200	160.4000	162.4500	+0.414%	7,165,088	+66.654%
2025-02-28	156.9000	163.3800	155.4500	161.7800	+1.252%	8,736,247	+67.345%
2025-02-27	170.4100	172.1400	156.0000	159.7800	-4.949%	5,339,005	+69.439%
2025-02-26	161.9600	170.3000	161.2200	168.1000	+5.069%	6,200,777	+61.053%
2025-02-25	164.0000	166.9900	154.7400	159.9900	-3.370%	6,105,570	+69.217%
2025-02-24	164.7700	166.3800	154.2000	165.5700	-0.499%	7,612,755	+63.514%
2025-02-21	175.5000	176.5050	161.8830	166.4000	-5.153%	9,938,974	+62.698%
2025-02-20	187.7000	187.7500	170.6000	175.4400	-7.498%	10,625,813	+54.315%
2025-02-19	185.5000	190.9174	183.9600	189.6600	+1.352%	4,426,782	+42.745%
2025-02-18	193.4000	196.7580	183.8000	187.1300	-4.710%	8,920,684	+44.675%
2025-02-14	202.0000	203.9500	192.5701	196.3800	-4.182%	8,412,697	+37.860%
2025-02-13	203.9150	214.3000	195.9800	204.9500	-5.322%	21,061,383	+32.096%
2025-02-12	213.6000	220.7500	211.0000	216.4700	+1.268%	11,244,977	+25.066%
2025-02-11	222.0300	222.4800	211.3300	213.7600	-4.966%	6,135,971	+26.651%
2025-02-10	228.8000	230.4100	221.5001	224.9300	-0.133%	4,304,658	+20.362%
2025-02-07	218.5900	227.0500	218.2001	225.2300	+4.028%	5,446,398	+20.202%
2025-02-06	222.4400	222.4400	209.0000	216.5100	-2.103%	6,406,698	+25.043%
2025-02-05	213.5000	221.1800	211.0000	221.1600	+2.717%	3,562,511	+22.414%
2025-02-04	208.8650	218.2500	207.1430	215.3100	+6.426%	5,505,200	+25.740%
2025-02-03	189.1200	205.5000	188.9500	202.3100	+1.383%	3,587,121	+33.819%
2025-01-31	201.8400	206.6000	197.0500	199.5500	+0.312%	3,241,812	+35.670%
2025-01-30	204.9900	208.6200	195.6900	198.9300	-1.520%	4,163,718	+36.093%
2025-01-29	201.0000	205.5700	195.6710	202.0000	+3.723%	5,853,568	+34.025%
2025-01-28	184.0000	196.8300	181.8100	194.7500	+7.698%	5,412,807	+39.014%
2025-01-27	174.2200	183.5900	170.2000	180.8300	-0.861%	4,058,961	+49.715%
2025-01-24	183.6300	190.5000	180.0000	182.4000	+0.225%	3,913,553	+48.427%
2025-01-23	182.0000	187.7000	178.5000	181.9900	-0.952%	3,562,772	+48.761%
2025-01-22	187.4700	188.1900	181.5200	183.7400	-2.432%	4,990,227	+47.344%
2025-01-21	177.5000	191.0000	175.6000	188.3200	+7.409%	7,433,993	+43.761%
2025-01-17	178.2800	179.8700	172.1500	175.3300	+0.263%	3,373,017	+54.412%
2025-01-16	171.7600	176.8193	169.7300	174.8700	+2.449%	3,334,182	+54.818%
2025-01-15	170.0900	178.8300	167.5000	170.6900	+3.561%	5,157,317	+58.609%
2025-01-14	169.6000	172.1888	161.0600	164.8200	+0.103%	4,560,754	+64.258%
2025-01-13	160.4400	165.5000	156.5800	164.6500	-1.454%	4,228,810	+64.428%
2025-01-10	169.0000	169.6999	159.8000	167.0800	-2.866%	3,754,721	+62.036%
2025-01-08	167.5900	174.3400	166.0000	172.0100	-0.180%	4,193,872	+57.392%
2025-01-07	180.2500	183.1200	171.1078	172.3200	-3.995%	4,195,429	+57.109%
2025-01-06	182.0000	187.6900	174.5000	179.4900	+0.985%	5,305,134	+50.833%
2025-01-03	167.5300	181.2200	166.9650	177.7400	+7.130%	9,048,730	+52.318%
2025-01-02	164.4300	168.4999	156.0357	165.9100	+1.511%	4,072,939	+63.179%
2024-12-31	166.0000	167.6780	162.6400	163.4400	-1.263%	2,820,329	+65.645%
2024-12-30	167.3750	169.7900	162.2600	165.5300	-4.616%	6,228,551	+63.553%
2024-12-27	175.5300	176.5300	167.8000	173.5400	-1.811%	2,601,604	+56.004%
2024-12-26	177.8000	182.2000	174.7700	176.7400	-0.378%	2,443,010	+53.180%
2024-12-24	169.0000	178.1000	168.8900	177.4100	+5.219%	2,098,601	+52.601%
2024-12-23	171.2500	173.8200	166.3731	168.6100	-1.230%	3,728,386	+60.566%
2024-12-20	162.9900	174.1100	158.7700	170.7100	+4.269%	7,210,030	+58.591%
2024-12-19	163.9000	166.6000	157.2200	163.7200	+1.911%	4,745,995	+65.362%
2024-12-18	172.4500	174.3850	157.7500	160.6500	-4.823%	7,737,006	+68.522%
2024-12-17	177.1500	177.5700	167.3200	168.7900	-5.227%	6,862,021	+60.395%
2024-12-16	169.2700	180.3600	166.2000	178.1000	+3.157%	8,291,582	+52.010%
2024-12-13	164.3500	174.0000	163.5100	172.6500	+5.590%	4,885,723	+56.809%
2024-12-12	164.0100	172.5000	163.2393	163.5100	-1.453%	3,923,323	+65.574%
2024-12-11	164.0000	168.6605	161.0000	165.9200	+6.407%	5,976,796	+63.169%
2024-12-10	168.3100	176.6731	151.7600	155.9300	-6.724%	10,950,457	+73.623%
2024-12-09	171.5000	180.7400	157.0500	167.1700	+2.710%	16,640,362	+61.949%
2024-12-06	152.0600	163.7200	149.3300	162.7600	+6.317%	7,482,082	+66.337%
2024-12-05	155.5800	156.6670	151.2500	153.0900	-0.739%	4,498,698	+76.844%
2024-12-04	150.8400	157.7500	150.6300	154.2300	+2.937%	6,563,305	+75.537%
2024-12-03	141.0000	151.5600	141.0000	149.8300	+5.782%	5,819,347	+80.691%
2024-12-02	144.0000	145.5800	138.7500	141.6400	+0.675%	3,261,134	+91.140%
2024-11-29	143.4300	143.9300	140.2600	140.6900	+0.464%	2,099,552	+92.430%
2024-11-27	137.8000	141.1900	134.4500	140.0400	+3.267%	5,262,641	+93.323%
2024-11-26	141.6500	144.8100	132.4750	135.6100	-4.433%	7,678,677	+99.639%
2024-11-25	149.5000	152.1400	139.2200	141.9000	-3.252%	8,355,846	+90.789%
2024-11-22	145.4100	149.0000	142.9100	146.6700	-7.183%	13,919,910	+84.584%
2024-11-21	141.2700	158.4900	139.5700	158.0200	+15.961%	12,275,438	+71.326%
2024-11-20	137.1550	138.3900	130.0100	136.2700	-0.649%	5,496,135	+98.672%
2024-11-19	129.0100	138.5400	128.7200	137.1600	+5.981%	6,879,715	+97.383%
2024-11-18	125.5600	130.1300	124.6600	129.4200	+3.719%	4,009,909	+109.187%
2024-11-15	128.7900	131.6899	123.1400	124.7800	-5.384%	4,532,164	+116.966%
2024-11-14	132.0600	133.9900	129.7200	131.8800	-0.136%	2,667,282	+105.285%
2024-11-13	128.8000	135.0700	128.8000	132.0600	+3.374%	4,566,819	+105.005%
2024-11-12	126.6600	130.4700	125.6900	127.7500	-1.145%	4,913,257	+111.922%
2024-11-11	139.0000	139.0400	128.3000	129.2300	-4.132%	5,711,217	+109.495%
2024-11-08	130.0300	134.8000	128.3300	134.8000	+2.556%	4,382,860	+100.838%
2024-11-07	121.5700	133.2500	121.5700	131.4400	+8.556%	7,756,027	+105.972%
2024-11-06	124.1500	124.9296	117.1600	121.0800	-1.216%	6,506,131	+123.596%
2024-11-05	110.5000	122.6800	110.2700	122.5700	+12.419%	10,604,322	+120.878%
2024-11-04	110.7650	112.9800	108.6847	109.0300	-3.496%	7,639,887	+148.308%
2024-11-01	114.0000	115.5000	110.5000	112.9800	-5.298%	11,487,714	+139.626%
2024-10-31	117.4050	123.6000	114.8000	119.3000	+2.801%	17,024,324	+126.932%
2024-10-30	104.9000	118.2494	104.1100	116.0500	+41.975%	37,762,390	+133.287%
2024-10-29	79.7250	82.9750	79.1000	81.7400	+2.585%	12,718,272	+231.209%
2024-10-28	82.2100	82.5300	79.4500	79.6800	-2.065%	6,566,984	+239.772%
2024-10-25	79.0200	81.7200	79.0200	81.3600	+3.511%	3,888,388	+232.756%
2024-10-24	77.8550	78.7150	77.1400	78.6000	+1.184%	2,173,441	+244.440%
2024-10-23	77.6900	80.1300	76.6510	77.6800	+0.505%	4,081,902	+248.520%
2024-10-22	77.7700	78.5000	76.5400	77.2900	-1.604%	3,283,323	+250.278%
2024-10-21	80.5550	80.5550	77.9000	78.5500	-2.905%	3,750,424	+244.659%
2024-10-18	76.6100	81.3600	76.4200	80.9000	+6.043%	5,426,023	+234.648%
2024-10-17	76.9800	78.7400	75.9400	76.2900	-1.256%	3,073,573	+254.870%
2024-10-16	75.1600	77.8700	73.5900	77.2600	+2.780%	4,454,455	+250.414%
2024-10-15	74.8000	76.4800	74.1400	75.1700	+0.401%	5,687,113	+260.157%
2024-10-14	73.7500	75.6700	72.8200	74.8700	+2.212%	5,487,214	+261.600%
2024-10-11	69.9500	73.2500	69.7400	73.2500	+4.793%	4,568,686	+269.597%
2024-10-10	70.6900	71.6600	69.3001	69.9000	-1.549%	3,972,553	+287.310%
2024-10-09	73.6400	75.2000	70.4400	71.0000	+0.325%	5,015,507	+281.310%
2024-10-08	70.7500	72.9800	70.2400	70.7700	+0.468%	2,480,721	+282.549%
2024-10-07	72.9900	73.4200	70.1300	70.4400	-2.680%	2,809,707	+284.341%
2024-10-04	69.5200	72.8800	68.8000	72.3800	+7.277%	7,418,966	+274.040%
2024-10-03	68.0600	68.9700	67.3500	67.4700	-0.457%	4,119,693	+301.260%
2024-10-02	65.4900	68.3100	64.9000	67.7800	+2.744%	3,749,522	+299.425%
2024-10-01	65.9300	66.6100	64.5150	65.9700	+0.076%	3,148,302	+310.384%
2024-09-30	66.9400	67.8100	65.3200	65.9200	-1.729%	3,557,498	+310.695%
2024-09-27	66.5900	68.3500	66.1200	67.0800	+0.842%	3,921,312	+303.593%
2024-09-26	69.0000	69.0000	65.7100	66.5200	-2.004%	4,308,255	+306.990%
2024-09-25	66.9600	69.1100	66.3500	67.8800	+1.374%	4,321,053	+298.836%
2024-09-24	65.2800	67.2800	63.6000	66.9600	+3.015%	4,401,941	+304.316%
2024-09-23	66.0000	66.9600	64.7800	65.0000	-1.768%	3,598,347	+316.508%
2024-09-20	64.8200	66.9400	64.1700	66.1700	+2.494%	7,915,689	+309.143%
2024-09-19	64.9900	67.1900	63.9000	64.5600	+1.414%	5,105,356	+319.346%
2024-09-18	61.9200	64.0900	61.5400	63.6600	+2.860%	4,637,038	+325.275%
2024-09-17	61.3700	61.9800	59.3100	61.8900	+4.632%	3,824,057	+337.437%
2024-09-16	58.6000	60.1000	57.2200	59.1500	+0.102%	2,683,621	+357.701%
2024-09-13	59.6300	60.2500	58.0400	59.0900	-0.906%	3,726,014	+358.166%
2024-09-12	60.0000	62.6594	59.3800	59.6300	-0.401%	4,783,521	+354.016%
2024-09-11	56.5000	60.0000	55.8400	59.8700	+5.275%	3,419,122	+352.196%
2024-09-10	57.5200	57.8700	55.4800	56.8700	-1.027%	2,613,672	+376.051%
2024-09-09	57.1400	58.5000	55.2511	57.4600	+1.073%	4,540,372	+371.163%
2024-09-06	59.2400	60.4100	55.8000	56.8500	-3.168%	3,074,512	+376.218%
2024-09-05	56.8000	59.5650	56.3800	58.7100	+3.000%	2,699,564	+361.131%
2024-09-04	56.7200	58.8100	56.0600	57.0000	-0.921%	2,771,956	+374.965%
2024-09-03	59.2450	60.0750	57.4900	57.5300	-4.165%	3,015,751	+370.589%
2024-08-30	59.0000	60.4100	58.4750	60.0300	+2.179%	4,140,119	+350.991%
2024-08-29	57.5850	60.2900	57.1000	58.7500	+4.649%	5,039,925	+360.817%
2024-08-28	57.8800	57.9300	55.0200	56.1400	-4.847%	4,032,303	+382.241%
2024-08-27	57.7204	60.2700	56.5400	59.0000	+1.270%	3,716,275	+358.864%
2024-08-26	59.2900	59.9800	57.5100	58.2600	-1.604%	2,555,743	+364.693%
2024-08-23	56.5100	59.6800	56.1300	59.2100	+4.926%	5,286,454	+357.237%
2024-08-22	56.5000	57.4500	55.3000	56.4300	-0.809%	3,936,246	+379.763%
2024-08-21	54.8800	57.1097	54.2700	56.8900	+3.399%	4,179,385	+375.883%
2024-08-20	53.5000	55.0600	52.3900	55.0200	+1.214%	4,206,307	+392.057%
2024-08-19	54.7900	54.9000	52.4900	54.3600	-1.020%	4,484,647	+398.032%
2024-08-16	54.8700	55.1400	53.9000	54.9200	-1.134%	2,987,472	+392.953%
2024-08-15	55.2500	56.8500	54.1800	55.5500	+1.092%	4,838,707	+387.363%
2024-08-14	53.7000	55.0300	53.2000	54.9500	+0.789%	3,874,030	+392.684%
2024-08-13	53.0500	54.6900	52.5400	54.5200	+3.828%	3,967,490	+396.570%
2024-08-12	52.5000	52.9700	50.8000	52.5100	-0.756%	3,397,267	+415.578%
2024-08-09	53.9700	54.1100	51.5000	52.9100	-3.695%	14,506,121	+411.680%
2024-08-08	51.9500	57.7422	51.7600	54.9400	+8.384%	5,653,101	+392.774%
2024-08-07	54.8000	55.2400	49.1300	50.6900	-6.751%	7,770,983	+434.090%
2024-08-06	58.1000	58.5000	54.3400	54.3600	-4.313%	6,498,267	+398.032%
2024-08-05	53.2500	59.1300	52.7600	56.8100	-1.337%	3,077,778	+376.553%
2024-08-02	56.2400	57.8100	54.1100	57.5800	-3.031%	3,254,160	+370.181%
2024-08-01	64.4000	64.6400	59.2000	59.3800	-2.416%	2,520,441	+355.928%
2024-07-31	59.3800	61.2700	59.3100	60.8500	+4.124%	1,652,089	+344.914%
2024-07-30	60.0600	60.5900	57.3600	58.4400	-2.568%	2,211,163	+363.261%
2024-07-29	62.9700	62.9800	58.7200	59.9800	-3.817%	2,202,874	+351.367%
2024-07-26	62.9000	64.3200	61.2300	62.3600	+0.483%	2,028,672	+334.140%
2024-07-25	62.9000	64.3600	59.7300	62.0600	-1.414%	2,644,529	+336.239%
2024-07-24	65.6650	66.3000	62.1814	62.9500	-7.208%	2,869,117	+330.071%
2024-07-23	67.8000	71.4100	67.0100	67.8400	-0.426%	2,486,133	+299.071%
2024-07-22	66.9300	70.4600	65.5450	68.1300	+5.301%	3,644,792	+297.373%
2024-07-19	65.7500	68.2700	64.5000	64.7000	-1.851%	1,995,992	+318.439%
2024-07-18	66.7400	66.7400	63.9377	65.9200	+1.089%	2,063,648	+310.695%
2024-07-17	68.4800	69.7900	63.7900	65.2100	-7.425%	3,318,987	+315.166%
2024-07-16	70.6700	70.6900	66.7700	70.4400	-3.480%	4,589,263	+284.341%
2024-07-15	74.6900	78.0800	72.5312	72.9800	-1.178%	2,782,760	+270.965%
2024-07-12	70.7500	76.7300	69.4000	73.8500	+5.065%	3,512,646	+266.594%
2024-07-11	70.5000	71.8910	68.3283	70.2900	+1.282%	2,170,320	+285.161%
2024-07-10	71.2300	72.2800	67.6200	69.4000	-1.686%	2,156,086	+290.101%
2024-07-09	73.4800	76.7400	69.2000	70.5900	-3.049%	2,887,941	+283.525%
2024-07-08	72.7600	74.1155	70.9000	72.8100	-0.219%	2,169,122	+271.831%
2024-07-05	73.7800	76.2000	71.5800	72.9700	-0.883%	2,587,222	+271.015%
2024-07-03	71.9300	73.9722	70.1800	73.6200	+0.150%	2,718,149	+267.740%
2024-07-02	65.9900	73.5200	65.6500	73.5100	+10.392%	6,089,498	+268.290%
2024-07-01	64.2000	66.6900	62.2000	66.5900	+4.226%	3,609,070	+306.563%
2024-06-28	64.0700	65.8200	62.6700	63.8900	+0.488%	1,921,903	+323.744%
2024-06-27	62.8340	64.7000	62.0300	63.5800	-0.047%	1,704,769	+325.810%
2024-06-26	60.5000	63.8800	60.3300	63.6100	+3.633%	3,827,935	+325.609%
2024-06-25	56.5600	61.5700	56.4200	61.3800	+8.676%	2,828,497	+341.072%
2024-06-24	57.3200	58.8900	55.9500	56.4800	-1.431%	1,789,202	+379.338%
2024-06-21	56.4000	57.6500	54.4500	57.3000	-0.209%	3,790,721	+372.478%
2024-06-20	60.0000	60.1000	55.4700	57.4200	-4.634%	3,372,050	+371.491%
2024-06-18	61.1100	61.6387	57.5000	60.2100	-0.232%	2,213,121	+349.643%
2024-06-17	61.0000	61.1300	58.1000	60.3500	-0.968%	2,096,344	+348.600%
2024-06-14	63.5400	64.9400	60.1100	60.9400	-4.722%	2,454,885	+344.257%
2024-06-13	66.8300	69.0417	63.6400	63.9600	-2.988%	2,874,509	+323.280%
2024-06-12	62.8750	69.5900	61.8500	65.9300	+7.116%	6,781,336	+310.632%
2024-06-11	60.1200	62.0492	58.4950	61.5500	+3.220%	2,024,061	+339.854%
2024-06-10	60.0100	61.3800	58.2600	59.6300	-0.284%	1,459,111	+354.016%
2024-06-07	61.6300	63.8000	59.2100	59.8000	-5.767%	3,413,826	+352.726%
2024-06-06	58.9900	63.5700	58.3800	63.4600	+5.643%	3,375,228	+326.615%
2024-06-05	54.7900	60.2400	54.5709	60.0700	+10.220%	3,030,031	+350.691%
2024-06-04	55.2000	55.4000	53.9550	54.5000	-2.330%	1,291,039	+396.752%
2024-06-03	57.5500	58.6400	54.1500	55.8000	+2.876%	2,572,480	+385.179%
2024-05-31	56.2100	57.5200	53.4500	54.2400	-3.659%	2,035,066	+399.133%
2024-05-30	57.0000	59.4900	55.7600	56.3000	-2.325%	1,858,820	+380.870%
2024-05-29	57.4500	58.6300	56.8010	57.6400	-1.453%	1,318,460	+369.691%
2024-05-28	55.1200	59.2750	53.8634	58.4900	+6.890%	3,534,946	+362.865%
2024-05-24	53.9600	56.0000	53.2100	54.7200	+1.034%	2,019,797	+394.755%
2024-05-23	56.8800	57.2600	53.1100	54.1600	-4.463%	3,289,560	+399.871%
2024-05-22	59.0000	60.4499	55.8600	56.6900	-4.417%	3,272,328	+377.562%
2024-05-21	60.7400	62.4600	58.8400	59.3100	-3.120%	2,693,766	+356.466%
2024-05-20	61.9000	62.0000	57.2700	61.2200	-1.322%	5,975,244	+342.225%
2024-05-17	61.2000	66.1500	60.6200	62.0400	+10.039%	15,128,374	+336.380%
2024-05-16	59.5000	60.4600	56.2900	56.3800	-5.450%	3,219,432	+380.188%
2024-05-15	60.2300	60.9300	56.2500	59.6300	-4.347%	4,891,034	+354.016%
2024-05-14	62.5700	64.5000	59.5000	62.3400	+7.132%	7,673,907	+334.280%
2024-05-13	56.4900	61.2100	55.5900	58.1900	+8.705%	8,179,370	+365.252%
2024-05-10	50.6400	54.7500	50.3800	53.5300	+6.825%	4,440,885	+405.754%
2024-05-09	51.2400	51.2500	48.2500	50.1100	-2.510%	3,907,359	+440.271%
2024-05-08	55.0000	55.1600	49.7000	51.4000	+4.049%	13,499,418	+426.712%
2024-05-07	47.7300	50.3300	47.4000	49.4000	+2.341%	6,241,675	+448.036%
2024-05-06	46.9900	49.8699	46.7500	48.2700	+3.495%	2,116,653	+460.866%
2024-05-03	48.4400	48.7000	46.2400	46.6400	-2.222%	1,182,852	+480.467%
2024-05-02	46.6100	49.6390	45.7200	47.7000	+3.967%	2,364,694	+467.568%
2024-05-01	44.8700	47.7000	44.6000	45.8800	+3.240%	1,598,960	+490.083%
2024-04-30	45.4700	46.7550	44.1500	44.4400	-3.976%	1,752,875	+509.203%
2024-04-29	46.0500	48.8800	45.8500	46.2800	+1.871%	2,683,917	+484.983%
2024-04-26	42.9800	46.1990	42.6500	45.4300	+7.020%	2,764,203	+495.928%
2024-04-25	41.6400	42.6400	40.8500	42.4500	-1.622%	1,485,825	+537.762%
2024-04-24	42.6600	43.9700	42.4500	43.1500	+0.771%	1,384,024	+527.416%
2024-04-23	42.0700	44.0599	41.8216	42.8200	+1.855%	1,956,480	+532.251%
2024-04-22	40.8800	42.5700	40.5100	42.0400	+2.838%	1,486,416	+543.982%
2024-04-19	40.5700	43.8300	40.1700	40.8800	-2.013%	2,540,622	+562.255%
2024-04-18	38.8000	42.1300	37.3500	41.7200	+6.510%	2,284,138	+548.921%
2024-04-17	40.4000	40.6054	38.7000	39.1700	-4.789%	2,153,817	+591.167%
2024-04-16	40.5000	42.1400	39.3200	41.1400	+2.850%	1,699,046	+558.070%
2024-04-15	41.9400	42.1000	39.6800	40.0000	-5.370%	3,448,536	+576.825%
2024-04-12	43.4700	43.8600	42.1600	42.2700	-5.075%	2,021,261	+540.478%
2024-04-11	42.0500	46.3500	42.0100	44.5300	+5.797%	4,263,001	+507.972%
2024-04-10	44.0000	44.5975	41.7200	42.0900	-6.467%	4,350,147	+543.217%
2024-04-09	46.4000	47.4900	44.9000	45.0000	-2.492%	2,277,342	+501.622%
2024-04-08	47.8600	49.1799	45.0400	46.1500	-2.965%	2,661,470	+486.631%
2024-04-05	45.6800	48.2900	44.6800	47.5600	+3.888%	2,930,772	+469.239%
2024-04-04	46.7000	48.4300	45.1000	45.7800	-2.575%	4,618,377	+491.372%
2024-04-03	49.7000	51.2399	46.5500	46.9900	-6.858%	4,822,866	+476.144%
2024-04-02	45.0550	51.3500	44.0000	50.4500	+9.745%	9,442,857	+436.630%
2024-04-01	48.9500	49.2800	44.3950	45.9700	-6.792%	12,987,945	+488.928%
2024-03-28	54.5200	55.3000	49.1000	49.3200	-14.597%	12,694,482	+448.925%

.dark-mode .cD6qkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cD6qkF{ color: #333333; background-color: white; border: 2px solid #333333; }RDDTReddit, Inc.stock NYSE

RDDT
Reddit, Inc.
stock NYSE