Reddit, Inc. Class A RDDT
NYSE · United States · Technology Services
$142.44-2.92 (-2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $142.44 | -2.01% | $147.48 | $151.89 | $142.42 | 4.89M |
| 2026-09-29 | $145.36 | +1.59% | $144.95 | $147.55 | $141.32 | 4.98M |
| 2026-09-28 | $143.08 | -4.51% | $149.00 | $149.29 | $143.08 | 4.34M |
| 2026-09-25 | $149.84 | -1.89% | $152.73 | $154.76 | $149.82 | 2.87M |
| 2026-09-24 | $152.72 | +0.49% | $151.50 | $153.88 | $150.20 | 3.26M |
| 2026-09-23 | $151.98 | -2.37% | $154.01 | $154.94 | $147.77 | 4.57M |
| 2026-09-22 | $155.67 | -1.93% | $161.28 | $161.67 | $152.33 | 4.25M |
| 2026-09-21 | $158.73 | +5.22% | $152.67 | $160.35 | $151.74 | 5.46M |
| 2026-09-18 | $150.85 | -1.30% | $152.69 | $154.10 | $150.20 | 13.89M |
| 2026-09-17 | $152.83 | -3.03% | $154.71 | $156.53 | $149.21 | 5.74M |
| 2026-09-16 | $157.60 | -1.27% | $160.62 | $162.04 | $156.16 | 2.90M |
| 2026-09-15 | $159.63 | -1.69% | $157.90 | $164.16 | $157.30 | 5.09M |
| 2026-09-14 | $162.38 | +2.92% | $160.00 | $166.18 | $157.11 | 4.55M |
| 2026-09-11 | $157.77 | +1.56% | $157.55 | $159.50 | $154.61 | 3.19M |
| 2026-09-10 | $155.34 | +6.08% | $146.34 | $156.95 | $144.80 | 5.81M |
| 2026-09-09 | $146.44 | -1.97% | $148.64 | $149.21 | $145.17 | 4.82M |
| 2026-09-08 | $149.38 | -3.29% | $155.01 | $156.60 | $148.46 | 5.01M |
| 2026-09-04 | $154.46 | -0.98% | $155.74 | $156.49 | $152.35 | 2.83M |
| 2026-09-03 | $155.99 | -1.33% | $159.26 | $162.50 | $154.63 | 4.03M |
| 2026-09-02 | $158.10 | +9.31% | $144.02 | $158.27 | $143.47 | 6.23M |
| 2026-09-01 | $144.64 | -2.14% | $144.79 | $147.86 | $143.80 | 3.79M |
| 2026-08-31 | $147.81 | -3.39% | $151.32 | $151.94 | $146.62 | 3.86M |
| 2026-08-28 | $153.00 | -0.62% | $152.25 | $158.86 | $152.06 | 2.75M |
| 2026-08-27 | $153.95 | -0.91% | $155.76 | $158.99 | $153.50 | 2.71M |
| 2026-08-26 | $155.36 | -4.36% | $161.00 | $165.91 | $155.27 | 3.69M |
| 2026-08-25 | $162.45 | +6.39% | $153.49 | $162.63 | $152.77 | 4.38M |
| 2026-08-24 | $152.70 | -0.38% | $150.01 | $154.40 | $149.20 | 3.52M |
| 2026-08-21 | $153.29 | +1.98% | $151.79 | $155.30 | $150.04 | 4.55M |
| 2026-08-20 | $150.31 | -0.92% | $149.61 | $150.77 | $144.05 | 7.67M |
| 2026-08-19 | $151.71 | -4.13% | $156.66 | $158.25 | $151.37 | 8.16M |
| 2026-08-18 | $158.25 | -3.80% | $166.10 | $167.54 | $157.45 | 7.45M |
| 2026-08-17 | $164.50 | -7.63% | $177.51 | $178.34 | $164.18 | 37.85M |
| 2026-08-14 | $178.09 | +12.63% | $175.78 | $184.28 | $174.00 | 21.50M |
| 2026-08-13 | $158.12 | +3.04% | $154.51 | $159.29 | $152.67 | 4.66M |
| 2026-08-12 | $153.45 | -1.75% | $157.64 | $158.00 | $152.01 | 3.32M |
| 2026-08-11 | $156.19 | -1.59% | $158.00 | $161.98 | $155.62 | 2.74M |
| 2026-08-10 | $158.72 | -1.84% | $161.49 | $163.24 | $157.65 | 3.10M |
| 2026-08-07 | $161.70 | +7.18% | $153.30 | $163.90 | $153.22 | 4.51M |
| 2026-08-06 | $150.87 | -2.83% | $150.94 | $155.27 | $149.51 | 3.47M |
| 2026-08-05 | $155.26 | -2.94% | $159.28 | $160.79 | $153.50 | 4.17M |
| 2026-08-04 | $159.97 | +3.40% | $153.62 | $162.82 | $152.78 | 6.16M |
| 2026-08-03 | $154.71 | +9.98% | $141.90 | $157.72 | $140.05 | 10.65M |
| 2026-07-31 | $140.67 | -20.99% | $147.70 | $151.38 | $135.22 | 29.92M |
| 2026-07-30 | $178.04 | +0.03% | $180.00 | $182.42 | $175.00 | 11.86M |
| 2026-07-29 | $177.99 | -0.25% | $181.94 | $185.91 | $176.32 | 4.23M |
| 2026-07-28 | $178.44 | -0.44% | $179.25 | $180.80 | $173.61 | 2.89M |
| 2026-07-27 | $179.23 | +6.22% | $173.34 | $183.88 | $172.73 | 4.26M |
| 2026-07-24 | $168.73 | -0.03% | $169.50 | $173.20 | $165.55 | 3.54M |
| 2026-07-23 | $168.78 | -0.94% | $174.42 | $179.28 | $168.29 | 3.84M |
| 2026-07-22 | $170.38 | -8.32% | $172.90 | $174.00 | $166.00 | 8.99M |
| 2026-07-21 | $185.84 | +2.31% | $181.50 | $186.99 | $178.00 | 2.60M |
| 2026-07-20 | $181.64 | +0.25% | $179.00 | $187.43 | $174.46 | 4.06M |
| 2026-07-17 | $181.18 | -2.20% | $181.54 | $184.95 | $173.71 | 3.33M |
| 2026-07-16 | $185.26 | -6.45% | $199.69 | $200.32 | $184.62 | 3.76M |
| 2026-07-15 | $198.03 | -2.58% | $204.61 | $207.00 | $189.75 | 4.07M |
| 2026-07-14 | $203.27 | +1.16% | $197.18 | $204.89 | $197.18 | 2.43M |
| 2026-07-13 | $200.93 | +2.86% | $199.00 | $204.07 | $193.88 | 4.37M |
| 2026-07-10 | $195.34 | -2.48% | $205.80 | $208.05 | $192.61 | 3.76M |
| 2026-07-09 | $200.31 | +2.56% | $193.01 | $200.85 | $189.64 | 2.25M |
| 2026-07-08 | $195.31 | -2.07% | $195.63 | $199.19 | $189.33 | 2.82M |
| 2026-07-07 | $199.44 | -0.71% | $200.83 | $206.49 | $198.81 | 4.13M |
| 2026-07-06 | $200.86 | +3.18% | $197.96 | $207.54 | $196.44 | 5.57M |
| 2026-07-02 | $194.67 | -1.56% | $194.01 | $198.72 | $184.38 | 4.46M |
| 2026-07-01 | $197.76 | +13.93% | $175.01 | $201.16 | $175.01 | 8.76M |
| 2026-06-30 | $173.58 | -0.46% | $172.60 | $175.38 | $169.75 | 2.48M |
| 2026-06-29 | $174.39 | +4.46% | $168.29 | $176.35 | $166.60 | 3.13M |
| 2026-06-26 | $166.94 | +5.64% | $156.62 | $169.02 | $155.70 | 6.33M |
| 2026-06-25 | $158.02 | -1.68% | $160.35 | $160.35 | $152.65 | 2.78M |
| 2026-06-24 | $160.72 | -2.96% | $164.70 | $167.70 | $157.27 | 4.17M |
| 2026-06-23 | $165.63 | -2.82% | $167.00 | $174.00 | $164.67 | 3.36M |
| 2026-06-22 | $170.44 | -2.58% | $171.86 | $182.30 | $167.01 | 4.39M |
| 2026-06-18 | $174.96 | +5.43% | $169.00 | $176.22 | $165.88 | 5.34M |
| 2026-06-17 | $165.95 | -5.38% | $174.41 | $175.41 | $165.95 | 4.41M |
| 2026-06-16 | $175.39 | -3.57% | $181.95 | $182.41 | $174.72 | 3.56M |
| 2026-06-15 | $181.88 | +12.20% | $168.81 | $182.00 | $167.90 | 4.84M |
| 2026-06-12 | $162.10 | -6.44% | $172.49 | $173.00 | $158.36 | 5.77M |
| 2026-06-11 | $173.26 | +0.61% | $168.70 | $174.00 | $163.77 | 3.21M |
| 2026-06-10 | $172.21 | -3.31% | $174.45 | $179.80 | $170.80 | 3.24M |
| 2026-06-09 | $178.11 | +4.08% | $178.55 | $183.12 | $166.90 | 5.24M |
| 2026-06-08 | $171.13 | -1.34% | $171.51 | $173.45 | $166.16 | 3.03M |
| 2026-06-05 | $173.45 | -5.69% | $182.18 | $186.45 | $167.04 | 5.97M |
| 2026-06-04 | $183.91 | +8.51% | $170.40 | $187.34 | $169.81 | 7.38M |
| 2026-06-03 | $169.49 | +0.21% | $167.00 | $170.49 | $159.11 | 3.40M |
| 2026-06-02 | $169.13 | -4.90% | $174.52 | $175.75 | $166.66 | 4.32M |
| 2026-06-01 | $177.85 | +1.05% | $179.90 | $182.65 | $174.85 | 5.79M |
| 2026-05-29 | $176.00 | +4.96% | $168.71 | $176.69 | $166.49 | 9.35M |
| 2026-05-28 | $167.69 | +8.76% | $155.01 | $167.72 | $151.66 | 5.73M |
| 2026-05-27 | $154.19 | +6.60% | $144.50 | $158.55 | $144.24 | 5.70M |
| 2026-05-26 | $144.64 | +2.10% | $143.49 | $145.89 | $139.55 | 5.40M |
| 2026-05-22 | $141.67 | -5.58% | $145.23 | $145.79 | $140.67 | 7.85M |