Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	143.51	145.50	139.26	143.01	143.01	-0.65%	17,287,586
Jun 26, 2025	145.10	147.00	140.75	143.95	143.95	1.60%	6,587,070
Jun 25, 2025	150.91	153.94	141.44	141.68	141.68	0.63%	9,090,189
Jun 24, 2025	136.35	143.77	136.03	140.79	140.79	4.96%	6,547,750
Jun 23, 2025	135.77	141.67	133.28	134.14	134.14	-3.60%	7,057,617
Jun 20, 2025	141.51	148.00	138.10	139.15	139.15	-1.42%	8,787,293
Jun 18, 2025	132.32	143.89	132.25	141.16	141.16	5.47%	12,180,683
Jun 17, 2025	133.65	146.16	132.41	133.84	133.84	6.05%	23,521,813
Jun 16, 2025	121.43	126.59	121.43	126.20	126.20	6.79%	8,405,053
Jun 13, 2025	112.30	120.30	112.30	118.18	118.18	1.70%	6,509,246
Jun 12, 2025	113.02	118.12	110.85	116.20	116.20	1.02%	4,824,351
Jun 11, 2025	117.40	120.62	114.45	115.03	115.03	-1.76%	5,988,200
Jun 10, 2025	116.20	119.15	115.26	117.09	117.09	-0.37%	5,631,152
Jun 9, 2025	119.65	121.98	116.38	117.53	117.53	-3.10%	5,636,117
Jun 6, 2025	113.63	121.29	112.77	121.29	121.29	8.06%	6,773,380
Jun 5, 2025	118.76	119.23	111.85	112.24	112.24	-5.05%	6,231,754
Jun 4, 2025	110.87	119.69	110.87	118.21	118.21	6.63%	8,683,435
Jun 3, 2025	112.46	115.39	109.92	110.86	110.86	-1.11%	5,462,482
Jun 2, 2025	109.16	113.66	109.16	112.11	112.11	-0.21%	4,539,438
May 30, 2025	107.31	112.62	106.34	112.35	112.35	3.05%	7,555,536
May 29, 2025	108.19	113.80	107.59	109.03	109.03	3.41%	10,701,351
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