Reddit Inc. (RDDT)
NYSE: RDDT
· Real-Time Price · USD
241.65
-4.85 (-1.97%)
At close: Aug 18, 2025, 3:59 PM
240.22
-0.59%
Pre-market: Aug 19, 2025, 07:02 AM EDT
RDDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 245.63 | 253.14 | 237.54 | 241.76 | 241.76 | -1.92% | 6,908,324 |
| Aug 15, 2025 | 242.58 | 248.02 | 235.79 | 246.50 | 246.50 | 1.24% | 6,434,008 |
| Aug 14, 2025 | 229.96 | 244.85 | 229.96 | 243.47 | 243.47 | 3.71% | 7,579,700 |
| Aug 13, 2025 | 225.92 | 237.35 | 224.30 | 234.77 | 234.77 | 4.80% | 7,467,000 |
| Aug 12, 2025 | 221.18 | 229.45 | 220.69 | 224.02 | 224.02 | 1.48% | 4,803,252 |
| Aug 11, 2025 | 215.23 | 225.35 | 211.80 | 220.75 | 220.75 | 2.46% | 5,563,400 |
| Aug 8, 2025 | 211.85 | 219.00 | 208.85 | 215.44 | 215.44 | 1.71% | 4,727,000 |
| Aug 7, 2025 | 215.75 | 217.30 | 205.72 | 211.82 | 211.82 | -0.47% | 6,074,500 |
| Aug 6, 2025 | 199.01 | 212.98 | 198.75 | 212.81 | 212.81 | 6.89% | 8,279,400 |
| Aug 5, 2025 | 198.67 | 208.68 | 197.51 | 199.09 | 199.09 | -1.32% | 10,585,100 |
| Aug 4, 2025 | 191.70 | 203.73 | 188.98 | 201.76 | 201.76 | 6.96% | 15,113,312 |
| Aug 1, 2025 | 182.00 | 196.68 | 177.77 | 188.64 | 188.64 | 17.47% | 27,258,300 |
| Jul 31, 2025 | 160.88 | 162.88 | 154.83 | 160.59 | 160.59 | 7.54% | 19,988,941 |
| Jul 30, 2025 | 145.72 | 150.38 | 144.09 | 149.33 | 149.33 | 3.09% | 5,280,716 |
| Jul 29, 2025 | 151.55 | 152.00 | 141.60 | 144.85 | 144.85 | -4.45% | 6,464,107 |
| Jul 28, 2025 | 150.84 | 153.20 | 147.55 | 151.60 | 151.60 | 1.30% | 4,008,700 |
| Jul 25, 2025 | 149.94 | 152.78 | 147.90 | 149.66 | 149.66 | 1.03% | 4,505,610 |
| Jul 24, 2025 | 147.85 | 150.75 | 142.90 | 148.13 | 148.13 | 1.39% | 5,460,500 |
| Jul 23, 2025 | 147.97 | 152.25 | 144.32 | 146.10 | 146.10 | 0.21% | 5,664,400 |
| Jul 22, 2025 | 145.40 | 147.80 | 138.60 | 145.80 | 145.80 | -0.33% | 5,183,121 |