Dark

RDDT
Reddit, Inc.
stock NYSE

At Close

Jun 15, 2026 3:59:59 PM EDT

181.83USD+12.172%(+19.73)4,820,966

158.24Bid 185.23Ask 26.99Spread

Pre-market

Jun 15, 2026 9:29:30 AM EDT

167.99USD+3.634%(+5.89)28,760

After-hours

Jun 15, 2026 4:47:30 PM EDT

181.50USD-0.182%(-0.33)417,850

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	168.2100	181.990000	168.2100	181.8300	+12.171%	4,820,966	0.000%
2026-06-12	172.4900	173.000000	158.3600	162.1000	-6.441%	5,767,960	+12.171%
2026-06-11	168.7000	174.000000	163.7700	173.2600	+0.610%	3,207,925	+4.946%
2026-06-10	174.4500	179.800000	170.8000	172.2100	-3.313%	3,235,174	+5.586%
2026-06-09	178.5500	183.120000	166.9000	178.1100	+4.079%	5,237,658	+2.089%
2026-06-08	171.5100	173.450000	166.1600	171.1300	-1.338%	3,031,435	+6.253%
2026-06-05	182.1800	186.449900	167.0400	173.4500	-5.688%	5,965,648	+4.831%
2026-06-04	170.3999	187.340000	169.8100	183.9100	+8.508%	7,380,982	-1.131%
2026-06-03	167.0000	170.490000	159.1100	169.4900	+0.213%	3,399,142	+7.281%
2026-06-02	174.5200	175.750000	166.6600	169.1300	-4.903%	4,310,937	+7.509%
2026-06-01	179.9000	182.645000	174.8500	177.8500	+1.051%	5,794,887	+2.238%
2026-05-29	168.7050	176.690000	166.4900	176.0000	+4.956%	9,360,119	+3.313%
2026-05-28	155.0100	167.720000	151.6600	167.6900	+8.755%	5,725,861	+8.432%
2026-05-27	144.5000	158.551377	144.2400	154.1900	+6.603%	5,703,477	+17.926%
2026-05-26	143.4950	145.890000	139.5500	144.6400	+2.096%	5,398,444	+25.712%
2026-05-22	145.2300	145.795000	140.6700	141.6700	-5.579%	7,849,884	+28.348%
2026-05-21	144.3100	153.450000	144.1000	150.0400	+2.263%	3,470,767	+21.188%
2026-05-20	154.0200	154.759900	143.9100	146.7200	-5.269%	10,395,714	+23.930%
2026-05-19	158.2300	161.490000	154.1500	154.8800	-2.659%	4,080,494	+17.401%
2026-05-18	157.0000	160.980000	153.5701	159.1100	+0.594%	3,457,184	+14.279%
2026-05-15	153.5500	159.160000	153.1400	158.1700	+1.190%	3,340,033	+14.959%
2026-05-14	155.7750	157.230000	149.0301	156.3100	+1.421%	3,265,990	+16.327%
2026-05-13	152.0000	154.700000	148.5000	154.1200	+1.162%	4,151,093	+17.979%
2026-05-12	159.3000	161.040000	150.3200	152.3500	-4.489%	4,697,708	+19.350%
2026-05-11	153.5000	162.450000	153.5000	159.5100	+2.381%	5,077,727	+13.993%
2026-05-08	162.6200	162.900000	155.2101	155.8000	-4.971%	5,778,955	+16.707%
2026-05-07	168.5000	169.100000	159.6000	163.9500	-1.567%	5,444,650	+10.906%
2026-05-06	172.0250	172.650000	162.5500	166.5600	-2.954%	7,179,656	+9.168%
2026-05-05	171.0000	177.130000	167.6200	171.6300	+1.514%	7,080,642	+5.943%
2026-05-04	170.0800	175.290000	164.6500	169.0700	+1.556%	6,091,559	+7.547%
2026-05-01	165.5100	173.000000	156.4900	166.4800	+13.075%	14,252,200	+9.220%
2026-04-30	146.8500	150.200000	143.3900	147.2300	-0.352%	9,383,435	+23.501%
2026-04-29	146.0000	148.780000	143.0900	147.7500	-0.122%	3,372,994	+23.066%
2026-04-28	153.0200	153.730000	146.5500	147.9300	-7.665%	5,156,332	+22.916%
2026-04-27	154.3750	163.150000	154.0500	160.2100	+3.435%	3,311,573	+13.495%
2026-04-24	154.3000	154.930000	150.5500	154.8900	+1.262%	3,242,120	+17.393%
2026-04-23	162.3000	162.300000	151.2200	152.9600	-6.908%	3,707,927	+18.874%
2026-04-22	161.3800	164.410000	158.9500	164.3100	+4.776%	2,890,109	+10.663%
2026-04-21	166.5000	167.920000	156.0850	156.8200	-5.689%	4,776,288	+15.948%
2026-04-20	162.1500	166.790000	161.0100	166.2800	+1.514%	3,054,668	+9.352%
2026-04-17	165.5050	168.700000	161.3640	163.8000	+0.831%	4,068,576	+11.007%
2026-04-16	163.1100	164.000000	157.0100	162.4500	+2.505%	4,032,329	+11.930%
2026-04-15	156.7800	160.379900	155.3300	158.4800	+2.550%	4,173,877	+14.734%
2026-04-14	152.6100	156.500000	151.7800	154.5400	+3.475%	4,453,051	+17.659%
2026-04-13	138.9700	149.450000	138.8100	149.3500	+6.885%	3,638,783	+21.748%
2026-04-10	141.0500	142.299600	135.9900	139.7300	+0.976%	3,259,545	+30.130%
2026-04-09	144.5400	145.170000	135.0000	138.3800	-4.566%	5,076,141	+31.399%
2026-04-08	151.5900	154.770000	143.8600	145.0000	+2.735%	3,995,814	+25.400%
2026-04-07	137.5000	141.270000	136.3500	141.1400	+2.024%	2,340,456	+28.830%
2026-04-06	138.4600	140.555000	136.2234	138.3400	+1.721%	3,208,678	+31.437%
2026-04-02	129.6700	137.120000	128.6300	136.0000	-0.132%	3,077,714	+33.699%
2026-04-01	136.3750	139.340000	133.2500	136.1800	+1.136%	3,931,961	+33.522%
2026-03-31	126.0600	135.900000	125.1200	134.6500	+8.475%	5,443,807	+35.039%
2026-03-30	122.5000	126.380000	119.2700	124.1300	+1.880%	4,487,533	+46.484%
2026-03-27	125.0400	125.510000	120.5000	121.8400	-4.259%	5,776,500	+49.237%
2026-03-26	135.4900	137.520000	124.0000	127.2600	-8.859%	8,196,910	+42.881%
2026-03-25	139.0000	143.220000	138.4300	139.6300	+2.579%	3,192,842	+30.223%
2026-03-24	139.7000	141.240000	134.5850	136.1200	-3.434%	3,481,309	+33.581%
2026-03-23	140.0000	144.190000	138.7000	140.9600	+0.794%	3,514,654	+28.994%
2026-03-20	139.0000	143.850000	135.6800	139.8500	+1.253%	6,532,435	+30.018%
2026-03-19	138.7500	142.270000	135.3300	138.1200	-3.271%	4,878,269	+31.646%
2026-03-18	144.0100	146.750000	142.0400	142.7900	-1.067%	4,155,921	+27.341%
2026-03-17	140.0200	147.450000	140.0000	144.3300	+3.093%	6,424,734	+25.982%
2026-03-16	133.9700	140.080000	133.1800	140.0000	+5.772%	4,488,671	+29.879%
2026-03-13	133.6700	136.980000	131.3100	132.3600	+0.083%	3,049,052	+37.375%
2026-03-12	135.5900	139.793400	131.5000	132.2500	-3.552%	3,330,337	+37.490%
2026-03-11	135.0500	137.969900	133.2800	137.1200	+2.229%	5,087,267	+32.606%
2026-03-10	141.8750	142.460000	133.8000	134.1300	-3.406%	6,156,821	+35.563%
2026-03-09	136.7500	139.390000	132.4100	138.8600	-0.380%	7,991,145	+30.945%
2026-03-06	142.0000	142.330000	137.9000	139.3900	-3.429%	5,084,037	+30.447%
2026-03-05	146.9700	153.780000	142.3000	144.3400	-2.003%	6,249,861	+25.973%
2026-03-04	146.5900	149.850000	144.3500	147.2900	+1.098%	5,053,306	+23.450%
2026-03-03	141.8800	146.510000	137.5001	145.6900	-0.965%	4,480,493	+24.806%
2026-03-02	142.2500	147.500000	141.5340	147.1100	+0.892%	3,472,871	+23.601%
2026-02-27	149.5100	150.450000	143.0500	145.8100	-3.597%	4,853,346	+24.703%
2026-02-26	148.3800	156.390000	146.4800	151.2500	+1.056%	4,891,515	+20.218%
2026-02-25	143.3950	150.510000	141.0500	149.6700	+5.342%	4,499,387	+21.487%
2026-02-24	142.9300	147.499900	141.0900	142.0800	-0.267%	4,012,691	+27.977%
2026-02-23	148.4200	150.940000	140.3400	142.4600	-5.134%	4,530,094	+27.636%
2026-02-20	144.4000	151.250000	143.3936	150.1700	+2.765%	7,650,931	+21.083%
2026-02-19	146.0800	147.395000	141.8001	146.1300	-0.902%	4,097,043	+24.430%
2026-02-18	140.9000	148.180000	139.2600	147.4600	+5.911%	5,966,099	+23.308%
2026-02-17	138.2000	143.920000	135.8500	139.2300	-0.301%	5,470,571	+30.597%
2026-02-13	141.8500	141.850000	135.3700	139.6500	+6.546%	7,462,627	+30.204%
2026-02-12	138.4500	138.450000	127.7050	131.0700	-5.901%	8,702,092	+38.727%
2026-02-11	148.8600	152.440000	137.2500	139.2900	-7.128%	8,409,659	+30.541%
2026-02-10	145.0600	152.440000	143.5100	149.9800	+5.813%	9,003,008	+21.236%
2026-02-09	139.3900	145.937600	136.6100	141.7400	+1.366%	8,487,145	+28.284%
2026-02-06	161.5300	164.399900	137.0200	139.8300	-7.428%	22,081,619	+30.036%
2026-02-05	151.0050	155.340000	148.5000	151.0500	-1.074%	11,083,715	+20.377%
2026-02-04	162.5100	163.265000	146.3500	152.6900	-7.690%	9,481,242	+19.084%
2026-02-03	178.4000	179.010000	161.7100	165.4100	-6.627%	6,876,555	+9.927%
2026-02-02	180.0000	184.350000	176.1400	177.1500	-1.731%	5,887,413	+2.642%
2026-01-30	188.2400	190.471000	180.0000	180.2700	-5.146%	4,248,200	+0.865%
2026-01-29	200.0000	201.121400	188.6500	190.0500	-1.600%	3,936,261	-4.325%
2026-01-28	195.0000	199.050000	189.5260	193.1400	-1.610%	4,372,386	-5.856%
2026-01-27	203.1400	204.560000	193.1100	196.3000	-8.112%	7,123,083	-7.371%
2026-01-26	216.6400	222.650000	212.6287	213.6300	-2.399%	2,612,681	-14.886%
2026-01-23	212.6000	220.820000	209.0000	218.8800	+2.023%	2,612,782	-16.927%
2026-01-22	214.0000	216.000000	209.7800	214.5400	+2.099%	2,708,188	-15.247%
2026-01-21	224.4850	224.925000	208.5000	210.1300	-6.758%	5,204,089	-13.468%
2026-01-20	220.1250	228.980000	217.3400	225.3600	-2.446%	3,748,370	-19.316%
2026-01-16	228.5000	236.499000	222.8500	231.0100	+0.988%	5,450,002	-21.289%
2026-01-15	250.0900	251.000000	225.2501	228.7500	-9.363%	10,876,271	-20.511%
2026-01-14	258.8000	258.800000	246.8500	252.3800	-2.530%	4,829,406	-27.954%
2026-01-13	246.2200	263.335000	246.1000	258.9300	+6.110%	4,512,097	-29.776%
2026-01-12	244.7200	251.870000	240.6100	244.0200	-0.221%	2,595,288	-25.486%
2026-01-09	257.6700	263.499900	235.0100	244.5600	-3.698%	4,923,471	-25.650%
2026-01-08	255.3400	259.550000	248.1000	253.9500	-0.607%	3,035,570	-28.399%
2026-01-07	252.0000	260.500000	251.0500	255.5000	+0.666%	3,001,958	-28.834%
2026-01-06	248.2100	254.780000	242.1517	253.8100	+3.999%	4,159,942	-28.360%
2026-01-05	248.8400	250.000000	241.0000	244.0500	+0.893%	3,365,220	-25.495%
2026-01-02	232.1800	242.869900	228.1500	241.8900	+5.229%	3,547,009	-24.829%
2025-12-31	232.2400	233.712800	227.5000	229.8700	-1.496%	2,149,169	-20.899%
2025-12-30	235.9200	236.929900	229.0800	233.3600	-0.550%	2,489,624	-22.082%
2025-12-29	225.1500	236.000000	223.9101	234.6500	+3.933%	3,901,059	-22.510%
2025-12-26	225.7900	226.220000	220.2600	225.7700	-0.035%	1,904,010	-19.462%
2025-12-24	225.7700	228.400000	222.7850	225.8500	+0.013%	982,577	-19.491%
2025-12-23	231.5300	237.500000	225.4500	225.8200	-3.144%	3,487,745	-19.480%
2025-12-22	235.9500	240.489900	230.3000	233.1500	-0.017%	4,042,041	-22.012%
2025-12-19	235.8500	239.440000	230.9900	233.1900	+0.800%	5,942,860	-22.025%
2025-12-18	232.8200	246.150000	229.4544	231.3400	+1.759%	6,060,380	-21.401%
2025-12-17	226.8300	235.420000	226.8300	227.3400	+1.491%	5,721,655	-20.018%
2025-12-16	215.2640	224.630000	215.2640	224.0000	+2.517%	4,332,179	-18.826%
2025-12-15	222.0450	225.770000	213.3500	218.5000	-2.794%	5,415,763	-16.783%
2025-12-12	233.0600	237.400000	222.8500	224.7800	-3.751%	4,932,169	-19.108%
2025-12-11	235.5400	238.000000	227.2971	233.5400	-1.919%	4,386,042	-22.142%
2025-12-10	235.3000	240.180000	231.4700	238.1100	+0.847%	3,816,555	-23.636%
2025-12-09	230.8500	237.500000	229.5500	236.1100	-0.355%	2,791,563	-22.989%
2025-12-08	230.0000	238.200000	225.2600	236.9500	+1.213%	3,685,849	-23.262%
2025-12-05	225.1500	237.590000	224.1750	234.1100	+5.100%	6,141,274	-22.331%
2025-12-04	222.1900	225.870000	215.0000	222.7500	+0.865%	3,493,497	-18.370%
2025-12-03	222.6600	225.820000	220.0000	220.8400	-0.862%	2,706,064	-17.664%
2025-12-02	224.6900	231.510000	221.7200	222.7600	-0.286%	3,445,339	-18.374%
2025-12-01	211.7200	226.250000	211.5000	223.4000	+3.201%	4,819,797	-18.608%
2025-11-28	209.1500	218.000000	207.3400	216.4700	+4.293%	2,388,670	-16.002%
2025-11-26	216.0000	220.764200	207.2900	207.5600	-4.998%	4,680,879	-12.396%
2025-11-25	198.0000	219.800000	196.5700	218.4800	+12.041%	7,751,496	-16.775%
2025-11-24	186.6000	195.690000	184.7800	195.0000	+6.279%	5,268,047	-6.754%
2025-11-21	185.0400	190.150000	180.0100	183.4800	+0.880%	4,009,229	-0.899%
2025-11-20	192.9550	195.480000	178.2448	181.8800	-3.142%	5,161,269	-0.027%
2025-11-19	185.6900	192.450000	185.2100	187.7800	+1.126%	2,728,451	-3.169%
2025-11-18	184.1800	189.500000	180.8900	185.6900	-0.992%	3,722,112	-2.079%
2025-11-17	191.3400	194.339900	185.2500	187.5500	-2.980%	2,598,440	-3.050%
2025-11-14	186.4050	198.590000	183.8000	193.3100	+2.054%	4,284,859	-5.939%
2025-11-13	201.7750	201.960000	185.4400	189.4200	-6.607%	5,213,307	-4.007%
2025-11-12	208.8500	213.000000	200.0800	202.8200	-2.589%	3,168,008	-10.349%
2025-11-11	201.9400	211.080000	201.3400	208.2100	+1.969%	3,861,782	-12.670%
2025-11-10	200.0300	208.280000	198.3401	204.1900	+4.939%	4,657,076	-10.951%
2025-11-07	178.0000	195.160000	173.5600	194.5800	+5.957%	6,446,711	-6.553%
2025-11-06	195.9850	196.702300	182.7400	183.6400	-6.435%	4,918,877	-0.986%
2025-11-05	187.7800	199.300000	186.3601	196.2700	+4.527%	5,074,567	-7.357%
2025-11-04	199.1900	199.690000	187.4000	187.7700	-8.396%	8,202,421	-3.163%
2025-11-03	211.0600	214.250000	199.1125	204.9800	-1.900%	8,198,719	-11.294%
2025-10-31	219.2000	230.970000	208.4100	208.9500	+7.474%	17,708,306	-12.979%
2025-10-30	209.4100	209.470200	193.8100	194.4200	-7.757%	12,953,265	-6.476%
2025-10-29	211.2700	214.130000	204.7501	210.7700	-1.033%	4,374,596	-13.731%
2025-10-28	222.2200	222.220000	212.7500	212.9700	-2.860%	4,564,973	-14.622%
2025-10-27	219.7000	224.750000	216.5417	219.2400	+2.353%	4,888,247	-17.063%
2025-10-24	206.0200	215.940000	205.1213	214.2000	+6.663%	6,280,385	-15.112%
2025-10-23	201.0000	205.320000	200.3700	200.8200	+1.913%	2,798,175	-9.456%
2025-10-22	204.0300	205.000000	191.2800	197.0500	-4.210%	5,863,525	-7.724%
2025-10-21	207.5200	208.000000	203.0100	205.7100	+1.595%	4,186,027	-11.609%
2025-10-20	201.0000	211.110000	200.6500	202.4800	+3.863%	6,314,955	-10.199%
2025-10-17	195.1600	200.599900	189.0200	194.9500	-2.020%	4,531,453	-6.730%
2025-10-16	202.5400	203.880000	196.0000	198.9700	-0.892%	3,036,135	-8.614%
2025-10-15	201.3600	203.863800	196.8000	200.7600	+2.246%	2,697,387	-9.429%
2025-10-14	199.9250	205.520000	194.7700	196.3500	-3.599%	3,826,450	-7.395%
2025-10-13	201.8900	204.708500	197.8500	203.6800	+2.584%	2,942,264	-10.728%
2025-10-10	214.4000	214.400000	198.0000	198.5500	-6.212%	5,568,990	-8.421%
2025-10-09	203.2500	212.340000	199.3800	211.7000	+4.652%	5,196,443	-14.110%
2025-10-08	206.2250	206.225000	195.0100	202.2900	-1.763%	6,644,149	-10.114%
2025-10-07	206.2400	209.736400	202.5071	205.9200	+1.125%	3,706,730	-11.699%
2025-10-06	207.3000	211.150000	198.8700	203.6300	-1.723%	4,985,092	-10.706%
2025-10-03	212.0200	213.380000	205.4100	207.2000	+3.126%	8,463,205	-12.244%
2025-10-02	206.8500	209.000000	198.8000	200.9200	-0.829%	7,759,210	-9.501%
2025-10-01	213.0000	218.319000	202.2600	202.6000	-11.909%	15,773,953	-10.252%
2025-09-30	240.3350	240.990000	225.0900	229.9900	-4.955%	4,885,384	-20.940%
2025-09-29	244.8040	246.430000	239.3000	241.9800	+0.779%	3,784,584	-24.857%
2025-09-26	234.0800	240.610000	231.2379	240.1100	+3.162%	3,280,330	-24.272%
2025-09-25	228.1500	236.520000	223.5000	232.7500	-1.247%	4,646,075	-21.878%
2025-09-24	241.5100	244.000000	234.8900	235.6900	-0.741%	4,821,560	-22.852%
2025-09-23	255.5750	255.780000	235.8500	237.4500	-7.808%	8,042,236	-23.424%
2025-09-22	257.4500	262.990000	253.3400	257.5600	-2.616%	5,281,151	-29.403%
2025-09-19	270.5000	271.990000	251.5000	264.4800	-2.301%	11,586,079	-31.250%
2025-09-18	271.9900	282.950000	269.9200	270.7100	+1.591%	6,843,943	-32.832%
2025-09-17	263.1000	270.360000	249.2200	266.4700	-0.071%	10,028,725	-31.763%
2025-09-16	265.0750	268.150000	260.5000	266.6600	+1.146%	3,671,286	-31.812%
2025-09-15	256.6600	265.540000	255.4200	263.6400	+3.677%	4,584,343	-31.031%
2025-09-12	262.2200	266.150000	251.1900	254.2900	-2.399%	3,683,657	-28.495%
2025-09-11	260.5700	266.639500	257.4500	260.5400	+0.583%	3,726,896	-30.210%
2025-09-10	245.1400	261.127300	244.8450	259.0300	+7.839%	7,445,754	-29.803%
2025-09-09	235.3500	240.300000	232.0500	240.2000	+4.444%	3,655,873	-24.301%
2025-09-08	245.0900	246.990000	229.8600	229.9800	-4.175%	5,949,183	-20.937%
2025-09-05	234.0000	241.180000	230.2400	240.0000	+3.399%	5,567,611	-24.238%
2025-09-04	225.0000	234.380000	223.5000	232.1100	+4.020%	4,269,990	-21.662%
2025-09-03	226.2800	239.370000	218.7000	223.1400	+1.400%	8,426,761	-18.513%
2025-09-02	219.9800	223.440000	213.1500	220.0600	-2.230%	4,639,979	-17.373%
2025-08-29	225.5400	227.900000	219.6200	225.0800	-0.204%	3,922,315	-19.215%
2025-08-28	212.8000	227.000000	212.4000	225.5400	+6.840%	5,146,994	-19.380%
2025-08-27	220.9700	226.668800	208.2400	211.1000	-3.796%	4,906,088	-13.865%
2025-08-26	218.8400	220.500000	214.9900	219.4300	-0.137%	5,316,164	-17.135%
2025-08-25	214.2700	222.470000	212.5700	219.7300	+1.114%	4,580,555	-17.248%
2025-08-22	215.0000	230.250000	214.1000	217.3100	-0.613%	7,640,575	-16.327%
2025-08-21	217.4400	221.730000	215.1000	218.6500	+0.128%	4,002,415	-16.840%
2025-08-20	221.5000	225.031800	205.3740	218.3700	-4.299%	13,073,431	-16.733%
2025-08-19	238.2200	238.840000	225.5001	228.1800	-5.617%	8,655,674	-20.313%
2025-08-18	245.6300	253.140000	237.5400	241.7600	-1.923%	6,933,845	-24.789%
2025-08-15	242.5750	248.015000	235.7900	246.5000	+1.245%	6,434,008	-26.235%
2025-08-14	229.9550	244.850000	229.9550	243.4700	+3.706%	7,579,693	-25.317%
2025-08-13	225.9200	237.353100	224.3000	234.7700	+4.799%	7,466,951	-22.550%
2025-08-12	221.1750	229.446900	220.6900	224.0200	+1.481%	4,803,252	-18.833%
2025-08-11	215.2300	225.350000	211.8001	220.7500	+2.465%	5,563,370	-17.631%
2025-08-08	211.8500	219.000000	208.8500	215.4400	+1.709%	4,726,955	-15.601%
2025-08-07	215.7450	217.300000	205.7200	211.8200	-0.465%	6,074,456	-14.158%
2025-08-06	199.0100	212.980000	198.7500	212.8100	+6.891%	8,279,389	-14.558%
2025-08-05	198.6700	208.680000	197.5100	199.0900	-1.323%	10,585,061	-8.669%
2025-08-04	191.7000	203.730000	188.9800	201.7600	+6.955%	15,113,312	-9.878%
2025-08-01	182.0000	196.679900	177.7700	188.6400	+17.467%	27,258,289	-3.610%
2025-07-31	160.8800	162.880000	154.8300	160.5900	+7.540%	19,988,941	+13.226%
2025-07-30	145.7200	150.380000	144.0850	149.3300	+3.093%	5,280,716	+21.764%
2025-07-29	151.5500	152.000000	141.6000	144.8500	-4.453%	6,464,107	+25.530%
2025-07-28	150.8400	153.200000	147.5500	151.6000	+1.296%	4,008,671	+19.941%
2025-07-25	149.9400	152.780000	147.9000	149.6600	+1.033%	4,505,610	+21.495%
2025-07-24	147.8500	150.750000	142.9000	148.1300	+1.389%	5,460,455	+22.750%
2025-07-23	147.9700	152.250000	144.3202	146.1000	+0.206%	5,664,369	+24.456%
2025-07-22	145.4000	147.800000	138.6000	145.8000	-0.335%	5,183,121	+24.712%
2025-07-21	145.0200	149.728800	144.4100	146.2900	-1.315%	5,134,872	+24.294%
2025-07-18	142.5100	149.090000	138.1100	148.2400	+4.013%	6,405,912	+22.659%
2025-07-17	144.3000	147.050000	140.8900	142.5200	-1.240%	4,454,730	+27.582%
2025-07-16	144.9500	146.190000	138.3000	144.3100	-0.338%	5,853,169	+26.000%
2025-07-15	147.2900	148.050000	142.9000	144.8000	-1.079%	4,426,493	+25.573%
2025-07-14	146.0000	150.390000	145.3000	146.3800	+0.543%	4,438,737	+24.218%
2025-07-11	141.6400	147.400000	141.3000	145.5900	+1.811%	3,686,176	+24.892%
2025-07-10	148.7300	148.800000	141.2800	143.0000	-1.819%	3,941,435	+27.154%
2025-07-09	147.3100	147.950000	141.3000	145.6500	-0.212%	4,609,569	+24.840%
2025-07-08	155.2000	155.850000	145.2000	145.9600	-4.831%	7,055,549	+24.575%
2025-07-07	154.9500	155.390000	149.5600	153.3700	-2.331%	6,308,084	+18.556%
2025-07-03	159.0000	160.990000	155.4000	157.0300	-1.450%	4,041,003	+15.793%
2025-07-02	152.0000	164.550000	151.8000	159.3400	+4.671%	11,005,410	+14.114%
2025-07-01	151.8200	156.370000	146.5500	152.2300	+1.102%	8,713,533	+19.444%
2025-06-30	148.0800	155.000000	146.7800	150.5700	+5.286%	9,904,695	+20.761%
2025-06-27	143.5100	145.500000	139.2600	143.0100	-0.653%	17,684,836	+27.145%
2025-06-26	145.1000	147.000000	140.7500	143.9500	+1.602%	6,587,070	+26.315%
2025-06-25	150.9100	153.940000	141.4400	141.6800	+0.632%	9,090,189	+28.339%
2025-06-24	136.3500	143.770000	136.0300	140.7900	+4.958%	6,547,750	+29.150%
2025-06-23	135.7700	141.670000	133.2800	134.1400	-3.600%	7,057,617	+35.552%
2025-06-20	141.5100	147.999000	138.0980	139.1500	-1.424%	8,787,293	+30.672%
2025-06-18	132.3200	143.890000	132.2500	141.1600	+5.469%	12,180,683	+28.811%
2025-06-17	133.6500	146.164000	132.4100	133.8400	+6.054%	23,521,813	+35.856%
2025-06-16	121.4250	126.590000	121.4250	126.2000	+6.786%	8,405,053	+44.081%
2025-06-13	112.3000	120.300000	112.3000	118.1800	+1.704%	6,509,246	+53.859%
2025-06-12	113.0200	118.120000	110.8500	116.2000	+1.017%	4,824,351	+56.480%
2025-06-11	117.4000	120.621500	114.4500	115.0300	-1.759%	5,988,200	+58.072%
2025-06-10	116.2000	119.150000	115.2600	117.0900	-0.374%	5,631,152	+55.291%
2025-06-09	119.6500	121.980000	116.3801	117.5300	-3.100%	5,636,117	+54.709%
2025-06-06	113.6300	121.290000	112.7700	121.2900	+8.063%	6,773,380	+49.913%
2025-06-05	118.7600	119.230000	111.8499	112.2400	-5.050%	6,231,754	+62.001%
2025-06-04	110.8700	119.690000	110.8700	118.2100	+6.630%	8,683,435	+53.819%
2025-06-03	112.4600	115.387200	109.9200	110.8600	-1.115%	5,462,482	+64.018%
2025-06-02	109.1600	113.660000	109.1600	112.1100	-0.214%	4,539,438	+62.189%
2025-05-30	107.3100	112.620000	106.3402	112.3500	+3.045%	7,555,536	+61.842%
2025-05-29	108.1900	113.799900	107.5940	109.0300	+3.415%	10,701,351	+66.771%
2025-05-28	104.9400	106.706800	103.0900	105.4300	+0.774%	5,399,868	+72.465%
2025-05-27	103.0000	104.911100	99.1401	104.6200	+3.831%	6,944,411	+73.800%
2025-05-23	95.8300	102.265000	95.2300	100.7600	+2.482%	6,753,505	+80.459%
2025-05-22	97.2900	100.449100	95.6972	98.3200	+2.577%	8,522,905	+84.937%
2025-05-21	103.0900	103.500000	94.8900	95.8500	-9.267%	17,448,231	+89.703%
2025-05-20	107.3500	107.989900	104.4700	105.6400	-2.176%	7,178,322	+72.122%
2025-05-19	104.8900	110.090000	104.8000	107.9900	-4.628%	10,494,178	+68.377%
2025-05-16	117.5000	117.590000	110.8200	113.2300	-0.317%	8,626,997	+60.585%
2025-05-15	122.0800	122.080000	112.8500	113.5900	-9.360%	13,711,046	+60.076%
2025-05-14	114.7250	130.110000	113.8000	125.3200	+11.060%	20,753,506	+45.093%
2025-05-13	113.0400	116.400000	111.5000	112.8400	+1.466%	6,684,765	+61.140%
2025-05-12	114.1500	114.535000	109.6021	111.2100	+2.535%	7,070,511	+63.501%
2025-05-09	109.8500	112.350000	105.5200	108.4600	+0.584%	4,836,052	+67.647%
2025-05-08	108.2500	109.660000	105.2000	107.8300	+2.179%	5,758,976	+68.627%
2025-05-07	109.3300	111.580000	102.8000	105.5300	-4.055%	9,219,438	+72.302%
2025-05-06	113.6500	114.780000	108.6301	109.9900	-5.450%	8,954,682	+65.315%
2025-05-05	113.0900	120.870000	111.6300	116.3300	+2.196%	11,529,504	+56.305%
2025-05-02	120.2500	125.389900	111.6200	113.8300	-4.175%	29,599,202	+59.738%
2025-05-01	125.6350	126.100000	117.4900	118.7900	+1.904%	14,328,186	+53.068%
2025-04-30	113.8750	116.940000	108.5000	116.5700	-4.560%	8,008,405	+55.984%
2025-04-29	119.5700	123.290000	118.2000	122.1400	+0.767%	3,766,968	+48.870%
2025-04-28	118.5800	123.000000	116.3000	121.2100	+2.633%	8,891,410	+50.012%
2025-04-25	115.0300	120.560000	114.2556	118.1000	+5.212%	8,702,704	+53.963%
2025-04-24	106.9000	112.960000	106.1600	112.2500	+4.740%	4,141,140	+61.987%
2025-04-23	109.5100	113.550000	105.8200	107.1700	+5.420%	5,873,665	+69.665%
2025-04-22	96.2400	101.900000	95.4000	101.6600	+7.977%	5,108,777	+78.861%
2025-04-21	94.0000	95.410000	90.7800	94.1500	-2.090%	3,090,751	+93.128%
2025-04-17	94.5200	96.870000	93.0801	96.1600	+0.818%	2,858,279	+89.091%
2025-04-16	93.0700	95.490000	91.6100	95.3800	-1.120%	3,685,336	+90.637%
2025-04-15	98.6600	99.790000	94.5600	96.4600	-1.832%	4,061,699	+88.503%
2025-04-14	105.7500	106.500000	97.5001	98.2600	-2.857%	3,943,375	+85.050%
2025-04-11	101.0000	101.810000	96.4300	101.1500	-0.843%	4,217,575	+79.763%
2025-04-10	103.9800	107.460000	98.7700	102.0100	-7.983%	7,351,305	+78.247%
2025-04-09	88.7400	113.900000	87.1242	110.8600	+24.716%	13,906,473	+64.018%
2025-04-08	97.1400	97.899900	86.8800	88.8900	-4.419%	9,633,597	+104.556%
2025-04-07	81.0100	97.000000	79.7499	93.0000	+7.007%	11,772,338	+95.516%
2025-04-04	92.1800	92.910000	82.8000	86.9100	-10.310%	13,290,250	+109.216%
2025-04-03	99.5000	100.500000	93.6300	96.9000	-11.507%	11,840,669	+87.647%
2025-04-02	104.8500	113.750000	104.8500	109.5000	-0.500%	10,073,457	+66.055%
2025-04-01	105.7950	111.600000	104.3491	110.0500	+4.909%	6,568,167	+65.225%
2025-03-31	102.2950	106.590000	97.6100	104.9000	-2.609%	9,511,550	+73.337%
2025-03-28	110.2500	112.780000	103.7400	107.7100	-2.286%	8,001,920	+68.814%
2025-03-27	117.5000	117.500000	110.0500	110.2300	-8.295%	6,775,399	+64.955%
2025-03-26	124.6000	125.600000	117.1700	120.2000	-4.170%	4,821,988	+51.273%
2025-03-25	124.0000	127.270000	120.0200	125.4300	+0.392%	5,814,446	+44.965%
2025-03-24	119.8100	126.500000	119.7600	124.9400	+7.986%	9,008,522	+45.534%
2025-03-21	107.8000	116.290000	106.0000	115.7000	+6.391%	7,932,936	+57.156%
2025-03-20	109.1800	112.990000	107.0400	108.7500	-1.055%	7,796,352	+67.200%
2025-03-19	110.1000	113.480000	105.5000	109.9100	-0.173%	9,515,570	+65.435%
2025-03-18	120.5700	121.940000	108.1285	110.1000	-12.313%	13,230,745	+65.150%
2025-03-17	123.6200	142.000000	119.9200	125.5600	-2.067%	19,146,714	+44.815%
2025-03-14	126.5100	130.830000	123.4500	128.2100	+5.497%	6,766,837	+41.822%
2025-03-13	130.0000	131.680000	118.5700	121.5300	-7.002%	7,271,940	+49.617%
2025-03-12	134.7900	136.470000	126.1200	130.6800	+6.478%	11,318,876	+39.141%
2025-03-11	111.0000	123.490000	110.0000	122.7300	+14.391%	14,629,574	+48.154%
2025-03-10	127.7500	127.750000	105.5100	107.2900	-19.921%	20,956,740	+69.475%
2025-03-07	147.0200	148.300000	131.2600	133.9800	-11.107%	13,834,948	+35.714%
2025-03-06	160.5000	166.110000	150.5300	150.7200	-10.563%	5,335,588	+20.641%
2025-03-05	161.0000	169.990000	158.3173	168.5200	+5.874%	4,160,134	+7.898%
2025-03-04	157.8600	164.650000	148.2651	159.1700	-2.019%	7,756,307	+14.236%
2025-03-03	165.4550	174.220000	160.4000	162.4500	+0.414%	7,165,088	+11.930%
2025-02-28	156.9000	163.380000	155.4500	161.7800	+1.252%	8,736,247	+12.393%
2025-02-27	170.4100	172.140000	156.0000	159.7800	-4.949%	5,339,005	+13.800%
2025-02-26	161.9600	170.300000	161.2200	168.1000	+5.069%	6,200,777	+8.168%
2025-02-25	164.0000	166.990000	154.7400	159.9900	-3.370%	6,105,570	+13.651%
2025-02-24	164.7700	166.380000	154.2000	165.5700	-0.499%	7,612,755	+9.821%
2025-02-21	175.5000	176.505000	161.8830	166.4000	-5.153%	9,938,974	+9.273%
2025-02-20	187.7000	187.750000	170.6000	175.4400	-7.498%	10,625,813	+3.642%
2025-02-19	185.5000	190.917400	183.9600	189.6600	+1.352%	4,426,782	-4.128%
2025-02-18	193.4000	196.758000	183.8000	187.1300	-4.710%	8,920,684	-2.832%
2025-02-14	202.0000	203.950000	192.5701	196.3800	-4.182%	8,412,697	-7.409%
2025-02-13	203.9150	214.300000	195.9800	204.9500	-5.322%	21,061,383	-11.281%
2025-02-12	213.6000	220.750000	211.0000	216.4700	+1.268%	11,244,977	-16.002%
2025-02-11	222.0300	222.480000	211.3300	213.7600	-4.966%	6,135,971	-14.937%
2025-02-10	228.8000	230.410000	221.5001	224.9300	-0.133%	4,304,658	-19.162%
2025-02-07	218.5900	227.050000	218.2001	225.2300	+4.028%	5,446,398	-19.269%
2025-02-06	222.4400	222.440000	209.0000	216.5100	-2.103%	6,406,698	-16.018%
2025-02-05	213.5000	221.180000	211.0000	221.1600	+2.717%	3,562,511	-17.784%
2025-02-04	208.8650	218.250000	207.1430	215.3100	+6.426%	5,505,200	-15.550%
2025-02-03	189.1200	205.500000	188.9500	202.3100	+1.383%	3,587,121	-10.123%
2025-01-31	201.8400	206.600000	197.0500	199.5500	+0.312%	3,241,812	-8.880%
2025-01-30	204.9900	208.620000	195.6900	198.9300	-1.520%	4,163,718	-8.596%
2025-01-29	201.0000	205.570000	195.6710	202.0000	+3.723%	5,853,568	-9.985%
2025-01-28	184.0000	196.830000	181.8100	194.7500	+7.698%	5,412,807	-6.634%
2025-01-27	174.2200	183.590000	170.2000	180.8300	-0.861%	4,058,961	+0.553%
2025-01-24	183.6300	190.500000	180.0000	182.4000	+0.225%	3,913,553	-0.312%
2025-01-23	182.0000	187.700000	178.5000	181.9900	-0.952%	3,562,772	-0.088%
2025-01-22	187.4700	188.190000	181.5200	183.7400	-2.432%	4,990,227	-1.040%
2025-01-21	177.5000	191.000000	175.6000	188.3200	+7.409%	7,433,993	-3.446%
2025-01-17	178.2800	179.870000	172.1500	175.3300	+0.263%	3,373,017	+3.707%
2025-01-16	171.7600	176.819300	169.7300	174.8700	+2.449%	3,334,182	+3.980%
2025-01-15	170.0900	178.830000	167.5000	170.6900	+3.561%	5,157,317	+6.526%
2025-01-14	169.6000	172.188800	161.0600	164.8200	+0.103%	4,560,754	+10.320%
2025-01-13	160.4400	165.500000	156.5800	164.6500	-1.454%	4,228,810	+10.434%
2025-01-10	169.0000	169.699900	159.8000	167.0800	-2.866%	3,754,721	+8.828%
2025-01-08	167.5900	174.340000	166.0000	172.0100	-0.180%	4,193,872	+5.709%
2025-01-07	180.2500	183.120000	171.1078	172.3200	-3.995%	4,195,429	+5.519%
2025-01-06	182.0000	187.690000	174.5000	179.4900	+0.985%	5,305,134	+1.304%
2025-01-03	167.5300	181.220000	166.9650	177.7400	+7.130%	9,048,730	+2.301%
2025-01-02	164.4300	168.499900	156.0357	165.9100	+1.511%	4,072,939	+9.596%
2024-12-31	166.0000	167.678000	162.6400	163.4400	-1.263%	2,820,329	+11.252%
2024-12-30	167.3750	169.790000	162.2600	165.5300	-4.616%	6,228,551	+9.847%
2024-12-27	175.5300	176.530000	167.8000	173.5400	-1.811%	2,601,604	+4.777%
2024-12-26	177.8000	182.200000	174.7700	176.7400	-0.378%	2,443,010	+2.880%
2024-12-24	169.0000	178.100000	168.8900	177.4100	+5.219%	2,098,601	+2.491%
2024-12-23	171.2500	173.820000	166.3731	168.6100	-1.230%	3,728,386	+7.841%
2024-12-20	162.9900	174.110000	158.7700	170.7100	+4.269%	7,210,030	+6.514%

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

RDDT
Reddit, Inc.
stock NYSE