Dark

RDDT
Reddit, Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

150.84USD-1.302%(-1.99)13,897,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

152.60USD-0.150%(-0.23)8,612

After-hours

Sep 18, 2026 4:59:30 PM EDT

151.77USD+0.619%(+0.93)3,497,215

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	152.6900	154.100000	150.2000	150.8500	-1.296%	13,897,539	0.000%
2026-09-17	154.7100	156.529900	149.2100	152.8300	-3.027%	5,751,111	-1.296%
2026-09-16	160.6200	162.040000	156.1601	157.6000	-1.272%	2,907,225	-4.283%
2026-09-15	157.9000	164.160000	157.3053	159.6300	-1.694%	5,093,148	-5.500%
2026-09-14	160.0000	166.180000	157.1100	162.3800	+2.922%	4,553,745	-7.101%
2026-09-11	157.5500	159.499900	154.6100	157.7700	+1.564%	3,196,542	-4.386%
2026-09-10	146.3400	156.949900	144.8000	155.3400	+6.078%	5,813,363	-2.890%
2026-09-09	148.6400	149.215000	145.1663	146.4400	-1.968%	4,820,396	+3.011%
2026-09-08	155.0100	156.600000	148.4600	149.3800	-3.289%	5,017,908	+0.984%
2026-09-04	155.7400	156.490000	152.3500	154.4600	-0.981%	2,834,665	-2.337%
2026-09-03	159.2600	162.500000	154.6305	155.9900	-1.335%	4,036,001	-3.295%
2026-09-02	144.0200	158.270000	143.4700	158.1000	+9.306%	6,237,700	-4.586%
2026-09-01	144.7900	147.862500	143.8000	144.6400	-2.145%	3,799,134	+4.293%
2026-08-31	151.3200	151.941800	146.6200	147.8100	-3.392%	3,864,822	+2.057%
2026-08-28	152.2500	158.860000	152.0565	153.0000	-0.617%	2,756,737	-1.405%
2026-08-27	155.7600	158.990000	153.5000	153.9500	-0.908%	2,716,404	-2.014%
2026-08-26	161.0000	165.910000	155.2700	155.3600	-4.364%	3,687,228	-2.903%
2026-08-25	153.4900	162.625000	152.7700	162.4500	+6.385%	4,386,582	-7.141%
2026-08-24	150.0100	154.400000	149.2000	152.7000	-0.385%	3,530,315	-1.212%
2026-08-21	151.7900	155.300000	150.0381	153.2900	+1.983%	4,554,892	-1.592%
2026-08-20	149.6100	150.770000	144.0500	150.3100	-0.923%	7,672,007	+0.359%
2026-08-19	156.6600	158.250000	151.3670	151.7100	-4.133%	8,157,153	-0.567%
2026-08-18	166.1000	167.540000	157.4500	158.2500	-3.799%	7,447,328	-4.676%
2026-08-17	177.5100	178.340000	164.1800	164.5000	-7.631%	37,846,236	-8.298%
2026-08-14	175.7800	184.284000	174.0000	178.0900	+12.630%	21,500,412	-15.296%
2026-08-13	154.5100	159.290000	152.6700	158.1200	+3.043%	4,658,024	-4.598%
2026-08-12	157.6400	158.000000	152.0101	153.4500	-1.754%	3,318,576	-1.694%
2026-08-11	158.0000	161.980000	155.6200	156.1900	-1.594%	2,735,440	-3.419%
2026-08-10	161.4900	163.240000	157.6500	158.7200	-1.843%	3,101,669	-4.958%
2026-08-07	153.3000	163.900000	153.2200	161.7000	+7.178%	4,509,578	-6.710%
2026-08-06	150.9400	155.270000	149.5100	150.8700	-2.828%	3,466,404	-0.013%
2026-08-05	159.2800	160.790000	153.5000	155.2600	-2.944%	4,169,311	-2.840%
2026-08-04	153.6200	162.820000	152.7800	159.9700	+3.400%	6,155,487	-5.701%
2026-08-03	141.9000	157.719500	140.0501	154.7100	+9.981%	10,647,510	-2.495%
2026-07-31	147.7000	151.380000	135.2223	140.6700	-20.990%	29,916,722	+7.237%
2026-07-30	180.0000	182.420000	175.0000	178.0400	+0.028%	11,864,896	-15.272%
2026-07-29	181.9400	185.909900	176.3251	177.9900	-0.252%	4,231,277	-15.248%
2026-07-28	179.2500	180.800000	173.6100	178.4400	-0.441%	2,898,109	-15.462%
2026-07-27	173.3350	183.882300	172.7300	179.2300	+6.223%	4,263,860	-15.834%
2026-07-24	169.5000	173.199900	165.5500	168.7300	-0.030%	3,539,599	-10.597%
2026-07-23	174.4200	179.283000	168.2850	168.7800	-0.939%	3,842,575	-10.623%
2026-07-22	172.9000	174.000000	166.0000	170.3800	-8.319%	8,986,993	-11.463%
2026-07-21	181.5000	186.990000	178.0000	185.8400	+2.312%	2,602,791	-18.828%
2026-07-20	179.0000	187.430000	174.4600	181.6400	+0.254%	4,055,443	-16.951%
2026-07-17	181.5400	184.950000	173.7100	181.1800	-2.202%	3,327,327	-16.740%
2026-07-16	199.6900	200.320000	184.6200	185.2600	-6.449%	3,758,330	-18.574%
2026-07-15	204.6100	207.000000	189.7500	198.0300	-2.578%	4,070,499	-23.825%
2026-07-14	197.1800	204.890000	197.1800	203.2700	+1.165%	2,433,305	-25.788%
2026-07-13	199.0000	204.065000	193.8800	200.9300	+2.862%	4,372,094	-24.924%
2026-07-10	205.8000	208.050000	192.6100	195.3400	-2.481%	3,754,780	-22.776%
2026-07-09	193.0100	200.850000	189.6400	200.3100	+2.560%	2,248,683	-24.692%
2026-07-08	195.6300	199.190000	189.3300	195.3100	-2.071%	2,823,751	-22.764%
2026-07-07	200.8300	206.489900	198.8118	199.4400	-0.707%	4,133,928	-24.363%
2026-07-06	197.9600	207.540000	196.4400	200.8600	+3.180%	5,568,882	-24.898%
2026-07-02	194.0100	198.719900	184.3800	194.6700	-1.563%	4,469,803	-22.510%
2026-07-01	175.0100	201.160000	175.0100	197.7600	+13.930%	8,763,461	-23.721%
2026-06-30	172.6000	175.380000	169.7500	173.5800	-0.464%	2,477,774	-13.095%
2026-06-29	168.2900	176.350000	166.6000	174.3900	+4.463%	3,132,762	-13.498%
2026-06-26	156.6200	169.020000	155.7000	166.9400	+5.645%	6,325,812	-9.638%
2026-06-25	160.3500	160.350000	152.6500	158.0200	-1.680%	2,783,047	-4.537%
2026-06-24	164.7000	167.700000	157.2700	160.7200	-2.964%	4,166,338	-6.141%
2026-06-23	167.0000	174.000000	164.6700	165.6300	-2.822%	3,364,922	-8.924%
2026-06-22	171.8600	182.300000	167.0100	170.4400	-2.583%	4,386,396	-11.494%
2026-06-18	169.0000	176.220000	165.8800	174.9600	+5.429%	5,337,417	-13.780%
2026-06-17	174.4100	175.409400	165.9500	165.9500	-5.382%	4,405,012	-9.099%
2026-06-16	181.9500	182.410000	174.7210	175.3900	-3.568%	3,562,102	-13.992%
2026-06-15	168.8100	182.000000	167.9050	181.8800	+12.202%	4,843,966	-17.061%
2026-06-12	172.4900	173.000000	158.3600	162.1000	-6.441%	5,767,960	-6.940%
2026-06-11	168.7000	174.000000	163.7700	173.2600	+0.610%	3,207,925	-12.934%
2026-06-10	174.4500	179.800000	170.8000	172.2100	-3.313%	3,235,174	-12.403%
2026-06-09	178.5500	183.120000	166.9000	178.1100	+4.079%	5,237,658	-15.305%
2026-06-08	171.5100	173.450000	166.1600	171.1300	-1.338%	3,031,435	-11.851%
2026-06-05	182.1800	186.449900	167.0400	173.4500	-5.688%	5,965,648	-13.030%
2026-06-04	170.3999	187.340000	169.8100	183.9100	+8.508%	7,380,982	-17.976%
2026-06-03	167.0000	170.490000	159.1100	169.4900	+0.213%	3,399,142	-10.998%
2026-06-02	174.5200	175.750000	166.6600	169.1300	-4.903%	4,310,937	-10.808%
2026-06-01	179.9000	182.645000	174.8500	177.8500	+1.051%	5,794,887	-15.181%
2026-05-29	168.7050	176.690000	166.4900	176.0000	+4.956%	9,360,119	-14.290%
2026-05-28	155.0100	167.720000	151.6600	167.6900	+8.755%	5,725,861	-10.042%
2026-05-27	144.5000	158.551377	144.2400	154.1900	+6.603%	5,703,477	-2.166%
2026-05-26	143.4950	145.890000	139.5500	144.6400	+2.096%	5,398,444	+4.293%
2026-05-22	145.2300	145.795000	140.6700	141.6700	-5.579%	7,849,884	+6.480%
2026-05-21	144.3100	153.450000	144.1000	150.0400	+2.263%	3,470,767	+0.540%
2026-05-20	154.0200	154.759900	143.9100	146.7200	-5.269%	10,395,714	+2.815%
2026-05-19	158.2300	161.490000	154.1500	154.8800	-2.659%	4,080,494	-2.602%
2026-05-18	157.0000	160.980000	153.5701	159.1100	+0.594%	3,457,184	-5.191%
2026-05-15	153.5500	159.160000	153.1400	158.1700	+1.190%	3,340,033	-4.628%
2026-05-14	155.7750	157.230000	149.0301	156.3100	+1.421%	3,265,990	-3.493%
2026-05-13	152.0000	154.700000	148.5000	154.1200	+1.162%	4,151,093	-2.122%
2026-05-12	159.3000	161.040000	150.3200	152.3500	-4.489%	4,697,708	-0.985%
2026-05-11	153.5000	162.450000	153.5000	159.5100	+2.381%	5,077,727	-5.429%
2026-05-08	162.6200	162.900000	155.2101	155.8000	-4.971%	5,778,955	-3.177%
2026-05-07	168.5000	169.100000	159.6000	163.9500	-1.567%	5,444,650	-7.990%
2026-05-06	172.0250	172.650000	162.5500	166.5600	-2.954%	7,179,656	-9.432%
2026-05-05	171.0000	177.130000	167.6200	171.6300	+1.514%	7,080,642	-12.107%
2026-05-04	170.0800	175.290000	164.6500	169.0700	+1.556%	6,091,559	-10.777%
2026-05-01	165.5100	173.000000	156.4900	166.4800	+13.075%	14,252,200	-9.389%
2026-04-30	146.8500	150.200000	143.3900	147.2300	-0.352%	9,383,435	+2.459%
2026-04-29	146.0000	148.780000	143.0900	147.7500	-0.122%	3,372,994	+2.098%
2026-04-28	153.0200	153.730000	146.5500	147.9300	-7.665%	5,156,332	+1.974%
2026-04-27	154.3750	163.150000	154.0500	160.2100	+3.435%	3,311,573	-5.842%
2026-04-24	154.3000	154.930000	150.5500	154.8900	+1.262%	3,242,120	-2.608%
2026-04-23	162.3000	162.300000	151.2200	152.9600	-6.908%	3,707,927	-1.379%
2026-04-22	161.3800	164.410000	158.9500	164.3100	+4.776%	2,890,109	-8.192%
2026-04-21	166.5000	167.920000	156.0850	156.8200	-5.689%	4,776,288	-3.807%
2026-04-20	162.1500	166.790000	161.0100	166.2800	+1.514%	3,054,668	-9.280%
2026-04-17	165.5050	168.700000	161.3640	163.8000	+0.831%	4,068,576	-7.906%
2026-04-16	163.1100	164.000000	157.0100	162.4500	+2.505%	4,032,329	-7.141%
2026-04-15	156.7800	160.379900	155.3300	158.4800	+2.550%	4,173,877	-4.814%
2026-04-14	152.6100	156.500000	151.7800	154.5400	+3.475%	4,453,051	-2.388%
2026-04-13	138.9700	149.450000	138.8100	149.3500	+6.885%	3,638,783	+1.004%
2026-04-10	141.0500	142.299600	135.9900	139.7300	+0.976%	3,259,545	+7.958%
2026-04-09	144.5400	145.170000	135.0000	138.3800	-4.566%	5,076,141	+9.011%
2026-04-08	151.5900	154.770000	143.8600	145.0000	+2.735%	3,995,814	+4.034%
2026-04-07	137.5000	141.270000	136.3500	141.1400	+2.024%	2,340,456	+6.880%
2026-04-06	138.4600	140.555000	136.2234	138.3400	+1.721%	3,208,678	+9.043%
2026-04-02	129.6700	137.120000	128.6300	136.0000	-0.132%	3,077,714	+10.919%
2026-04-01	136.3750	139.340000	133.2500	136.1800	+1.136%	3,931,961	+10.773%
2026-03-31	126.0600	135.900000	125.1200	134.6500	+8.475%	5,443,807	+12.031%
2026-03-30	122.5000	126.380000	119.2700	124.1300	+1.880%	4,487,533	+21.526%
2026-03-27	125.0400	125.510000	120.5000	121.8400	-4.259%	5,776,500	+23.810%
2026-03-26	135.4900	137.520000	124.0000	127.2600	-8.859%	8,196,910	+18.537%
2026-03-25	139.0000	143.220000	138.4300	139.6300	+2.579%	3,192,842	+8.036%
2026-03-24	139.7000	141.240000	134.5850	136.1200	-3.434%	3,481,309	+10.821%
2026-03-23	140.0000	144.190000	138.7000	140.9600	+0.794%	3,514,654	+7.016%
2026-03-20	139.0000	143.850000	135.6800	139.8500	+1.253%	6,532,435	+7.866%
2026-03-19	138.7500	142.270000	135.3300	138.1200	-3.271%	4,878,269	+9.217%
2026-03-18	144.0100	146.750000	142.0400	142.7900	-1.067%	4,155,921	+5.645%
2026-03-17	140.0200	147.450000	140.0000	144.3300	+3.093%	6,424,734	+4.517%
2026-03-16	133.9700	140.080000	133.1800	140.0000	+5.772%	4,488,671	+7.750%
2026-03-13	133.6700	136.980000	131.3100	132.3600	+0.083%	3,049,052	+13.969%
2026-03-12	135.5900	139.793400	131.5000	132.2500	-3.552%	3,330,337	+14.064%
2026-03-11	135.0500	137.969900	133.2800	137.1200	+2.229%	5,087,267	+10.013%
2026-03-10	141.8750	142.460000	133.8000	134.1300	-3.406%	6,156,821	+12.466%
2026-03-09	136.7500	139.390000	132.4100	138.8600	-0.380%	7,991,145	+8.635%
2026-03-06	142.0000	142.330000	137.9000	139.3900	-3.429%	5,084,037	+8.222%
2026-03-05	146.9700	153.780000	142.3000	144.3400	-2.003%	6,249,861	+4.510%
2026-03-04	146.5900	149.850000	144.3500	147.2900	+1.098%	5,053,306	+2.417%
2026-03-03	141.8800	146.510000	137.5001	145.6900	-0.965%	4,480,493	+3.542%
2026-03-02	142.2500	147.500000	141.5340	147.1100	+0.892%	3,472,871	+2.542%
2026-02-27	149.5100	150.450000	143.0500	145.8100	-3.597%	4,853,346	+3.457%
2026-02-26	148.3800	156.390000	146.4800	151.2500	+1.056%	4,891,515	-0.264%
2026-02-25	143.3950	150.510000	141.0500	149.6700	+5.342%	4,499,387	+0.788%
2026-02-24	142.9300	147.499900	141.0900	142.0800	-0.267%	4,012,691	+6.173%
2026-02-23	148.4200	150.940000	140.3400	142.4600	-5.134%	4,530,094	+5.889%
2026-02-20	144.4000	151.250000	143.3936	150.1700	+2.765%	7,650,931	+0.453%
2026-02-19	146.0800	147.395000	141.8001	146.1300	-0.902%	4,097,043	+3.230%
2026-02-18	140.9000	148.180000	139.2600	147.4600	+5.911%	5,966,099	+2.299%
2026-02-17	138.2000	143.920000	135.8500	139.2300	-0.301%	5,470,571	+8.346%
2026-02-13	141.8500	141.850000	135.3700	139.6500	+6.546%	7,462,627	+8.020%
2026-02-12	138.4500	138.450000	127.7050	131.0700	-5.901%	8,702,092	+15.091%
2026-02-11	148.8600	152.440000	137.2500	139.2900	-7.128%	8,409,659	+8.299%
2026-02-10	145.0600	152.440000	143.5100	149.9800	+5.813%	9,003,008	+0.580%
2026-02-09	139.3900	145.937600	136.6100	141.7400	+1.366%	8,487,145	+6.427%
2026-02-06	161.5300	164.399900	137.0200	139.8300	-7.428%	22,081,619	+7.881%
2026-02-05	151.0050	155.340000	148.5000	151.0500	-1.074%	11,083,715	-0.132%
2026-02-04	162.5100	163.265000	146.3500	152.6900	-7.690%	9,481,242	-1.205%
2026-02-03	178.4000	179.010000	161.7100	165.4100	-6.627%	6,876,555	-8.802%
2026-02-02	180.0000	184.350000	176.1400	177.1500	-1.731%	5,887,413	-14.846%
2026-01-30	188.2400	190.471000	180.0000	180.2700	-5.146%	4,248,200	-16.320%
2026-01-29	200.0000	201.121400	188.6500	190.0500	-1.600%	3,936,261	-20.626%
2026-01-28	195.0000	199.050000	189.5260	193.1400	-1.610%	4,372,386	-21.896%
2026-01-27	203.1400	204.560000	193.1100	196.3000	-8.112%	7,123,083	-23.153%
2026-01-26	216.6400	222.650000	212.6287	213.6300	-2.399%	2,612,681	-29.387%
2026-01-23	212.6000	220.820000	209.0000	218.8800	+2.023%	2,612,782	-31.081%
2026-01-22	214.0000	216.000000	209.7800	214.5400	+2.099%	2,708,188	-29.687%
2026-01-21	224.4850	224.925000	208.5000	210.1300	-6.758%	5,204,089	-28.211%
2026-01-20	220.1250	228.980000	217.3400	225.3600	-2.446%	3,748,370	-33.063%
2026-01-16	228.5000	236.499000	222.8500	231.0100	+0.988%	5,450,002	-34.700%
2026-01-15	250.0900	251.000000	225.2501	228.7500	-9.363%	10,876,271	-34.055%
2026-01-14	258.8000	258.800000	246.8500	252.3800	-2.530%	4,829,406	-40.229%
2026-01-13	246.2200	263.335000	246.1000	258.9300	+6.110%	4,512,097	-41.741%
2026-01-12	244.7200	251.870000	240.6100	244.0200	-0.221%	2,595,288	-38.181%
2026-01-09	257.6700	263.499900	235.0100	244.5600	-3.698%	4,923,471	-38.318%
2026-01-08	255.3400	259.550000	248.1000	253.9500	-0.607%	3,035,570	-40.599%
2026-01-07	252.0000	260.500000	251.0500	255.5000	+0.666%	3,001,958	-40.959%
2026-01-06	248.2100	254.780000	242.1517	253.8100	+3.999%	4,159,942	-40.566%
2026-01-05	248.8400	250.000000	241.0000	244.0500	+0.893%	3,365,220	-38.189%
2026-01-02	232.1800	242.869900	228.1500	241.8900	+5.229%	3,547,009	-37.637%
2025-12-31	232.2400	233.712800	227.5000	229.8700	-1.496%	2,149,169	-34.376%
2025-12-30	235.9200	236.929900	229.0800	233.3600	-0.550%	2,489,624	-35.357%
2025-12-29	225.1500	236.000000	223.9101	234.6500	+3.933%	3,901,059	-35.713%
2025-12-26	225.7900	226.220000	220.2600	225.7700	-0.035%	1,904,010	-33.184%
2025-12-24	225.7700	228.400000	222.7850	225.8500	+0.013%	982,577	-33.208%
2025-12-23	231.5300	237.500000	225.4500	225.8200	-3.144%	3,487,745	-33.199%
2025-12-22	235.9500	240.489900	230.3000	233.1500	-0.017%	4,042,041	-35.299%
2025-12-19	235.8500	239.440000	230.9900	233.1900	+0.800%	5,942,860	-35.310%
2025-12-18	232.8200	246.150000	229.4544	231.3400	+1.759%	6,060,380	-34.793%
2025-12-17	226.8300	235.420000	226.8300	227.3400	+1.491%	5,721,655	-33.646%
2025-12-16	215.2640	224.630000	215.2640	224.0000	+2.517%	4,332,179	-32.656%
2025-12-15	222.0450	225.770000	213.3500	218.5000	-2.794%	5,415,763	-30.961%
2025-12-12	233.0600	237.400000	222.8500	224.7800	-3.751%	4,932,169	-32.890%
2025-12-11	235.5400	238.000000	227.2971	233.5400	-1.919%	4,386,042	-35.407%
2025-12-10	235.3000	240.180000	231.4700	238.1100	+0.847%	3,816,555	-36.647%
2025-12-09	230.8500	237.500000	229.5500	236.1100	-0.355%	2,791,563	-36.110%
2025-12-08	230.0000	238.200000	225.2600	236.9500	+1.213%	3,685,849	-36.337%
2025-12-05	225.1500	237.590000	224.1750	234.1100	+5.100%	6,141,274	-35.564%
2025-12-04	222.1900	225.870000	215.0000	222.7500	+0.865%	3,493,497	-32.278%
2025-12-03	222.6600	225.820000	220.0000	220.8400	-0.862%	2,706,064	-31.693%
2025-12-02	224.6900	231.510000	221.7200	222.7600	-0.286%	3,445,339	-32.281%
2025-12-01	211.7200	226.250000	211.5000	223.4000	+3.201%	4,819,797	-32.475%
2025-11-28	209.1500	218.000000	207.3400	216.4700	+4.293%	2,388,670	-30.314%
2025-11-26	216.0000	220.764200	207.2900	207.5600	-4.998%	4,680,879	-27.322%
2025-11-25	198.0000	219.800000	196.5700	218.4800	+12.041%	7,751,496	-30.955%
2025-11-24	186.6000	195.690000	184.7800	195.0000	+6.279%	5,268,047	-22.641%
2025-11-21	185.0400	190.150000	180.0100	183.4800	+0.880%	4,009,229	-17.784%
2025-11-20	192.9550	195.480000	178.2448	181.8800	-3.142%	5,161,269	-17.061%
2025-11-19	185.6900	192.450000	185.2100	187.7800	+1.126%	2,728,451	-19.667%
2025-11-18	184.1800	189.500000	180.8900	185.6900	-0.992%	3,722,112	-18.762%
2025-11-17	191.3400	194.339900	185.2500	187.5500	-2.980%	2,598,440	-19.568%
2025-11-14	186.4050	198.590000	183.8000	193.3100	+2.054%	4,284,859	-21.965%
2025-11-13	201.7750	201.960000	185.4400	189.4200	-6.607%	5,213,307	-20.362%
2025-11-12	208.8500	213.000000	200.0800	202.8200	-2.589%	3,168,008	-25.624%
2025-11-11	201.9400	211.080000	201.3400	208.2100	+1.969%	3,861,782	-27.549%
2025-11-10	200.0300	208.280000	198.3401	204.1900	+4.939%	4,657,076	-26.123%
2025-11-07	178.0000	195.160000	173.5600	194.5800	+5.957%	6,446,711	-22.474%
2025-11-06	195.9850	196.702300	182.7400	183.6400	-6.435%	4,918,877	-17.856%
2025-11-05	187.7800	199.300000	186.3601	196.2700	+4.527%	5,074,567	-23.142%
2025-11-04	199.1900	199.690000	187.4000	187.7700	-8.396%	8,202,421	-19.662%
2025-11-03	211.0600	214.250000	199.1125	204.9800	-1.900%	8,198,719	-26.407%
2025-10-31	219.2000	230.970000	208.4100	208.9500	+7.474%	17,708,306	-27.806%
2025-10-30	209.4100	209.470200	193.8100	194.4200	-7.757%	12,953,265	-22.410%
2025-10-29	211.2700	214.130000	204.7501	210.7700	-1.033%	4,374,596	-28.429%
2025-10-28	222.2200	222.220000	212.7500	212.9700	-2.860%	4,564,973	-29.168%
2025-10-27	219.7000	224.750000	216.5417	219.2400	+2.353%	4,888,247	-31.194%
2025-10-24	206.0200	215.940000	205.1213	214.2000	+6.663%	6,280,385	-29.575%
2025-10-23	201.0000	205.320000	200.3700	200.8200	+1.913%	2,798,175	-24.883%
2025-10-22	204.0300	205.000000	191.2800	197.0500	-4.210%	5,863,525	-23.446%
2025-10-21	207.5200	208.000000	203.0100	205.7100	+1.595%	4,186,027	-26.669%
2025-10-20	201.0000	211.110000	200.6500	202.4800	+3.863%	6,314,955	-25.499%
2025-10-17	195.1600	200.599900	189.0200	194.9500	-2.020%	4,531,453	-22.621%
2025-10-16	202.5400	203.880000	196.0000	198.9700	-0.892%	3,036,135	-24.185%
2025-10-15	201.3600	203.863800	196.8000	200.7600	+2.246%	2,697,387	-24.861%
2025-10-14	199.9250	205.520000	194.7700	196.3500	-3.599%	3,826,450	-23.173%
2025-10-13	201.8900	204.708500	197.8500	203.6800	+2.584%	2,942,264	-25.938%
2025-10-10	214.4000	214.400000	198.0000	198.5500	-6.212%	5,568,990	-24.024%
2025-10-09	203.2500	212.340000	199.3800	211.7000	+4.652%	5,196,443	-28.744%
2025-10-08	206.2250	206.225000	195.0100	202.2900	-1.763%	6,644,149	-25.429%
2025-10-07	206.2400	209.736400	202.5071	205.9200	+1.125%	3,706,730	-26.743%
2025-10-06	207.3000	211.150000	198.8700	203.6300	-1.723%	4,985,092	-25.920%
2025-10-03	212.0200	213.380000	205.4100	207.2000	+3.126%	8,463,205	-27.196%
2025-10-02	206.8500	209.000000	198.8000	200.9200	-0.829%	7,759,210	-24.920%
2025-10-01	213.0000	218.319000	202.2600	202.6000	-11.909%	15,773,953	-25.543%
2025-09-30	240.3350	240.990000	225.0900	229.9900	-4.955%	4,885,384	-34.410%
2025-09-29	244.8040	246.430000	239.3000	241.9800	+0.779%	3,784,584	-37.660%
2025-09-26	234.0800	240.610000	231.2379	240.1100	+3.162%	3,280,330	-37.175%
2025-09-25	228.1500	236.520000	223.5000	232.7500	-1.247%	4,646,075	-35.188%
2025-09-24	241.5100	244.000000	234.8900	235.6900	-0.741%	4,821,560	-35.996%
2025-09-23	255.5750	255.780000	235.8500	237.4500	-7.808%	8,042,236	-36.471%
2025-09-22	257.4500	262.990000	253.3400	257.5600	-2.616%	5,281,151	-41.431%
2025-09-19	270.5000	271.990000	251.5000	264.4800	-2.301%	11,586,079	-42.964%
2025-09-18	271.9900	282.950000	269.9200	270.7100	+1.591%	6,843,943	-44.276%
2025-09-17	263.1000	270.360000	249.2200	266.4700	-0.071%	10,028,725	-43.389%
2025-09-16	265.0750	268.150000	260.5000	266.6600	+1.146%	3,671,286	-43.430%
2025-09-15	256.6600	265.540000	255.4200	263.6400	+3.677%	4,584,343	-42.782%
2025-09-12	262.2200	266.150000	251.1900	254.2900	-2.399%	3,683,657	-40.678%
2025-09-11	260.5700	266.639500	257.4500	260.5400	+0.583%	3,726,896	-42.101%
2025-09-10	245.1400	261.127300	244.8450	259.0300	+7.839%	7,445,754	-41.764%
2025-09-09	235.3500	240.300000	232.0500	240.2000	+4.444%	3,655,873	-37.198%
2025-09-08	245.0900	246.990000	229.8600	229.9800	-4.175%	5,949,183	-34.407%
2025-09-05	234.0000	241.180000	230.2400	240.0000	+3.399%	5,567,611	-37.146%
2025-09-04	225.0000	234.380000	223.5000	232.1100	+4.020%	4,269,990	-35.009%
2025-09-03	226.2800	239.370000	218.7000	223.1400	+1.400%	8,426,761	-32.397%
2025-09-02	219.9800	223.440000	213.1500	220.0600	-2.230%	4,639,979	-31.451%
2025-08-29	225.5400	227.900000	219.6200	225.0800	-0.204%	3,922,315	-32.979%
2025-08-28	212.8000	227.000000	212.4000	225.5400	+6.840%	5,146,994	-33.116%
2025-08-27	220.9700	226.668800	208.2400	211.1000	-3.796%	4,906,088	-28.541%
2025-08-26	218.8400	220.500000	214.9900	219.4300	-0.137%	5,316,164	-31.254%
2025-08-25	214.2700	222.470000	212.5700	219.7300	+1.114%	4,580,555	-31.348%
2025-08-22	215.0000	230.250000	214.1000	217.3100	-0.613%	7,640,575	-30.583%
2025-08-21	217.4400	221.730000	215.1000	218.6500	+0.128%	4,002,415	-31.008%
2025-08-20	221.5000	225.031800	205.3740	218.3700	-4.299%	13,073,431	-30.920%
2025-08-19	238.2200	238.840000	225.5001	228.1800	-5.617%	8,655,674	-33.890%
2025-08-18	245.6300	253.140000	237.5400	241.7600	-1.923%	6,933,845	-37.603%
2025-08-15	242.5750	248.015000	235.7900	246.5000	+1.245%	6,434,008	-38.803%
2025-08-14	229.9550	244.850000	229.9550	243.4700	+3.706%	7,579,693	-38.042%
2025-08-13	225.9200	237.353100	224.3000	234.7700	+4.799%	7,466,951	-35.746%
2025-08-12	221.1750	229.446900	220.6900	224.0200	+1.481%	4,803,252	-32.662%
2025-08-11	215.2300	225.350000	211.8001	220.7500	+2.465%	5,563,370	-31.665%
2025-08-08	211.8500	219.000000	208.8500	215.4400	+1.709%	4,726,955	-29.981%
2025-08-07	215.7450	217.300000	205.7200	211.8200	-0.465%	6,074,456	-28.784%
2025-08-06	199.0100	212.980000	198.7500	212.8100	+6.891%	8,279,389	-29.115%
2025-08-05	198.6700	208.680000	197.5100	199.0900	-1.323%	10,585,061	-24.230%
2025-08-04	191.7000	203.730000	188.9800	201.7600	+6.955%	15,113,312	-25.233%
2025-08-01	182.0000	196.679900	177.7700	188.6400	+17.467%	27,258,289	-20.033%
2025-07-31	160.8800	162.880000	154.8300	160.5900	+7.540%	19,988,941	-6.065%
2025-07-30	145.7200	150.380000	144.0850	149.3300	+3.093%	5,280,716	+1.018%
2025-07-29	151.5500	152.000000	141.6000	144.8500	-4.453%	6,464,107	+4.142%
2025-07-28	150.8400	153.200000	147.5500	151.6000	+1.296%	4,008,671	-0.495%
2025-07-25	149.9400	152.780000	147.9000	149.6600	+1.033%	4,505,610	+0.795%
2025-07-24	147.8500	150.750000	142.9000	148.1300	+1.389%	5,460,455	+1.836%
2025-07-23	147.9700	152.250000	144.3202	146.1000	+0.206%	5,664,369	+3.251%
2025-07-22	145.4000	147.800000	138.6000	145.8000	-0.335%	5,183,121	+3.464%
2025-07-21	145.0200	149.728800	144.4100	146.2900	-1.315%	5,134,872	+3.117%
2025-07-18	142.5100	149.090000	138.1100	148.2400	+4.013%	6,405,912	+1.761%
2025-07-17	144.3000	147.050000	140.8900	142.5200	-1.240%	4,454,730	+5.845%
2025-07-16	144.9500	146.190000	138.3000	144.3100	-0.338%	5,853,169	+4.532%
2025-07-15	147.2900	148.050000	142.9000	144.8000	-1.079%	4,426,493	+4.178%
2025-07-14	146.0000	150.390000	145.3000	146.3800	+0.543%	4,438,737	+3.054%
2025-07-11	141.6400	147.400000	141.3000	145.5900	+1.811%	3,686,176	+3.613%
2025-07-10	148.7300	148.800000	141.2800	143.0000	-1.819%	3,941,435	+5.490%
2025-07-09	147.3100	147.950000	141.3000	145.6500	-0.212%	4,609,569	+3.570%
2025-07-08	155.2000	155.850000	145.2000	145.9600	-4.831%	7,055,549	+3.350%
2025-07-07	154.9500	155.390000	149.5600	153.3700	-2.331%	6,308,084	-1.643%
2025-07-03	159.0000	160.990000	155.4000	157.0300	-1.450%	4,041,003	-3.936%
2025-07-02	152.0000	164.550000	151.8000	159.3400	+4.671%	11,005,410	-5.328%
2025-07-01	151.8200	156.370000	146.5500	152.2300	+1.102%	8,713,533	-0.907%
2025-06-30	148.0800	155.000000	146.7800	150.5700	+5.286%	9,904,695	+0.186%
2025-06-27	143.5100	145.500000	139.2600	143.0100	-0.653%	17,684,836	+5.482%
2025-06-26	145.1000	147.000000	140.7500	143.9500	+1.602%	6,587,070	+4.793%
2025-06-25	150.9100	153.940000	141.4400	141.6800	+0.632%	9,090,189	+6.472%
2025-06-24	136.3500	143.770000	136.0300	140.7900	+4.958%	6,547,750	+7.145%
2025-06-23	135.7700	141.670000	133.2800	134.1400	-3.600%	7,057,617	+12.457%
2025-06-20	141.5100	147.999000	138.0980	139.1500	-1.424%	8,787,293	+8.408%
2025-06-18	132.3200	143.890000	132.2500	141.1600	+5.469%	12,180,683	+6.865%
2025-06-17	133.6500	146.164000	132.4100	133.8400	+6.054%	23,521,813	+12.709%
2025-06-16	121.4250	126.590000	121.4250	126.2000	+6.786%	8,405,053	+19.532%
2025-06-13	112.3000	120.300000	112.3000	118.1800	+1.704%	6,509,246	+27.644%
2025-06-12	113.0200	118.120000	110.8500	116.2000	+1.017%	4,824,351	+29.819%
2025-06-11	117.4000	120.621500	114.4500	115.0300	-1.759%	5,988,200	+31.140%
2025-06-10	116.2000	119.150000	115.2600	117.0900	-0.374%	5,631,152	+28.833%
2025-06-09	119.6500	121.980000	116.3801	117.5300	-3.100%	5,636,117	+28.350%
2025-06-06	113.6300	121.290000	112.7700	121.2900	+8.063%	6,773,380	+24.371%
2025-06-05	118.7600	119.230000	111.8499	112.2400	-5.050%	6,231,754	+34.400%
2025-06-04	110.8700	119.690000	110.8700	118.2100	+6.630%	8,683,435	+27.612%
2025-06-03	112.4600	115.387200	109.9200	110.8600	-1.115%	5,462,482	+36.073%
2025-06-02	109.1600	113.660000	109.1600	112.1100	-0.214%	4,539,438	+34.555%
2025-05-30	107.3100	112.620000	106.3402	112.3500	+3.045%	7,555,536	+34.268%
2025-05-29	108.1900	113.799900	107.5940	109.0300	+3.415%	10,701,351	+38.356%
2025-05-28	104.9400	106.706800	103.0900	105.4300	+0.774%	5,399,868	+43.081%
2025-05-27	103.0000	104.911100	99.1401	104.6200	+3.831%	6,944,411	+44.188%
2025-05-23	95.8300	102.265000	95.2300	100.7600	+2.482%	6,753,505	+49.712%
2025-05-22	97.2900	100.449100	95.6972	98.3200	+2.577%	8,522,905	+53.428%
2025-05-21	103.0900	103.500000	94.8900	95.8500	-9.267%	17,448,231	+57.381%
2025-05-20	107.3500	107.989900	104.4700	105.6400	-2.176%	7,178,322	+42.796%
2025-05-19	104.8900	110.090000	104.8000	107.9900	-4.628%	10,494,178	+39.689%
2025-05-16	117.5000	117.590000	110.8200	113.2300	-0.317%	8,626,997	+33.224%
2025-05-15	122.0800	122.080000	112.8500	113.5900	-9.360%	13,711,046	+32.802%
2025-05-14	114.7250	130.110000	113.8000	125.3200	+11.060%	20,753,506	+20.372%
2025-05-13	113.0400	116.400000	111.5000	112.8400	+1.466%	6,684,765	+33.685%
2025-05-12	114.1500	114.535000	109.6021	111.2100	+2.535%	7,070,511	+35.644%
2025-05-09	109.8500	112.350000	105.5200	108.4600	+0.584%	4,836,052	+39.084%
2025-05-08	108.2500	109.660000	105.2000	107.8300	+2.179%	5,758,976	+39.896%
2025-05-07	109.3300	111.580000	102.8000	105.5300	-4.055%	9,219,438	+42.945%
2025-05-06	113.6500	114.780000	108.6301	109.9900	-5.450%	8,954,682	+37.149%
2025-05-05	113.0900	120.870000	111.6300	116.3300	+2.196%	11,529,504	+29.674%
2025-05-02	120.2500	125.389900	111.6200	113.8300	-4.175%	29,599,202	+32.522%
2025-05-01	125.6350	126.100000	117.4900	118.7900	+1.904%	14,328,186	+26.989%
2025-04-30	113.8750	116.940000	108.5000	116.5700	-4.560%	8,008,405	+29.407%
2025-04-29	119.5700	123.290000	118.2000	122.1400	+0.767%	3,766,968	+23.506%
2025-04-28	118.5800	123.000000	116.3000	121.2100	+2.633%	8,891,410	+24.453%
2025-04-25	115.0300	120.560000	114.2556	118.1000	+5.212%	8,702,704	+27.731%
2025-04-24	106.9000	112.960000	106.1600	112.2500	+4.740%	4,141,140	+34.388%
2025-04-23	109.5100	113.550000	105.8200	107.1700	+5.420%	5,873,665	+40.758%
2025-04-22	96.2400	101.900000	95.4000	101.6600	+7.977%	5,108,777	+48.387%
2025-04-21	94.0000	95.410000	90.7800	94.1500	-2.090%	3,090,751	+60.223%
2025-04-17	94.5200	96.870000	93.0801	96.1600	+0.818%	2,858,279	+56.874%
2025-04-16	93.0700	95.490000	91.6100	95.3800	-1.120%	3,685,336	+58.157%
2025-04-15	98.6600	99.790000	94.5600	96.4600	-1.832%	4,061,699	+56.386%
2025-04-14	105.7500	106.500000	97.5001	98.2600	-2.857%	3,943,375	+53.521%
2025-04-11	101.0000	101.810000	96.4300	101.1500	-0.843%	4,217,575	+49.135%
2025-04-10	103.9800	107.460000	98.7700	102.0100	-7.983%	7,351,305	+47.878%
2025-04-09	88.7400	113.900000	87.1242	110.8600	+24.716%	13,906,473	+36.073%
2025-04-08	97.1400	97.899900	86.8800	88.8900	-4.419%	9,633,597	+69.704%
2025-04-07	81.0100	97.000000	79.7499	93.0000	+7.007%	11,772,338	+62.204%
2025-04-04	92.1800	92.910000	82.8000	86.9100	-10.310%	13,290,250	+73.570%
2025-04-03	99.5000	100.500000	93.6300	96.9000	-11.507%	11,840,669	+55.676%
2025-04-02	104.8500	113.750000	104.8500	109.5000	-0.500%	10,073,457	+37.763%
2025-04-01	105.7950	111.600000	104.3491	110.0500	+4.909%	6,568,167	+37.074%
2025-03-31	102.2950	106.590000	97.6100	104.9000	-2.609%	9,511,550	+43.804%

.dark-mode .T3nlqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3nlqm{ color: #333333; background-color: white; border: 2px solid #333333; }RDDTReddit, Inc.stock NYSE

RDDT
Reddit, Inc.
stock NYSE