Reddit Inc. (RDDT)
96.31
-1.95 (-1.98%)
At close: Apr 15, 2025, 3:59 PM
94.61
-1.76%
After-hours: Apr 15, 2025, 08:00 PM EDT
Reddit Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 98.66 | 98.66 | 99.79 | 99.79 | 94.56 | 94.56 | 96.46 | 96.46 | -1.83% | 3,850,893 |
| Apr 14, 2025 | 105.75 | 105.75 | 106.50 | 106.50 | 97.50 | 97.50 | 98.26 | 98.26 | -2.86% | 3,943,400 |
| Apr 11, 2025 | 101.00 | 101.00 | 101.81 | 101.81 | 96.43 | 96.43 | 101.15 | 101.15 | -0.84% | 4,217,600 |
| Apr 10, 2025 | 103.98 | 103.98 | 107.46 | 107.46 | 98.77 | 98.77 | 102.01 | 102.01 | -7.98% | 7,351,305 |
| Apr 9, 2025 | 88.74 | 88.74 | 113.90 | 113.90 | 87.12 | 87.12 | 110.86 | 110.86 | 24.72% | 13,906,500 |
| Apr 8, 2025 | 97.14 | 97.14 | 97.90 | 97.90 | 86.88 | 86.88 | 88.89 | 88.89 | -4.42% | 9,633,600 |
| Apr 7, 2025 | 81.01 | 81.01 | 97.00 | 97.00 | 79.75 | 79.75 | 93.00 | 93.00 | 7.01% | 11,772,338 |
| Apr 4, 2025 | 92.18 | 92.18 | 92.91 | 92.91 | 82.80 | 82.80 | 86.91 | 86.91 | -10.31% | 13,290,300 |
| Apr 3, 2025 | 99.50 | 99.50 | 100.50 | 100.50 | 93.63 | 93.63 | 96.90 | 96.90 | -11.51% | 11,840,700 |
| Apr 2, 2025 | 104.85 | 104.85 | 113.75 | 113.75 | 104.85 | 104.85 | 109.50 | 109.50 | -0.50% | 10,073,500 |
| Apr 1, 2025 | 105.80 | 105.80 | 111.60 | 111.60 | 104.35 | 104.35 | 110.05 | 110.05 | 4.91% | 6,568,200 |
| Mar 31, 2025 | 102.30 | 102.30 | 106.59 | 106.59 | 97.61 | 97.61 | 104.90 | 104.90 | -2.61% | 9,511,600 |
| Mar 28, 2025 | 110.25 | 110.25 | 112.78 | 112.78 | 103.74 | 103.74 | 107.71 | 107.71 | -2.29% | 8,001,920 |
| Mar 27, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 110.05 | 110.05 | 110.23 | 110.23 | -8.29% | 6,775,400 |
| Mar 26, 2025 | 124.60 | 124.60 | 125.60 | 125.60 | 117.17 | 117.17 | 120.20 | 120.20 | -4.17% | 4,869,412 |
| Mar 25, 2025 | 124.00 | 124.00 | 127.27 | 127.27 | 120.02 | 120.02 | 125.43 | 125.43 | 0.39% | 5,815,600 |
| Mar 24, 2025 | 119.81 | 119.81 | 126.50 | 126.50 | 119.76 | 119.76 | 124.94 | 124.94 | 7.99% | 9,012,100 |
| Mar 21, 2025 | 107.80 | 107.80 | 116.29 | 116.29 | 106.00 | 106.00 | 115.70 | 115.70 | 6.39% | 7,987,117 |
| Mar 20, 2025 | 109.18 | 109.18 | 112.99 | 112.99 | 107.04 | 107.04 | 108.75 | 108.75 | -1.06% | 7,803,443 |
| Mar 19, 2025 | 110.10 | 110.10 | 113.48 | 113.48 | 105.50 | 105.50 | 109.91 | 109.91 | -0.17% | 9,529,600 |
| Mar 18, 2025 | 120.57 | 120.57 | 121.94 | 121.94 | 108.13 | 108.13 | 110.10 | 110.10 | -12.31% | 13,232,200 |
| Mar 17, 2025 | 123.62 | 123.62 | 142.00 | 142.00 | 119.92 | 119.92 | 125.56 | 125.56 | -2.07% | 19,261,720 |
| Mar 14, 2025 | 126.51 | 126.51 | 130.83 | 130.83 | 123.45 | 123.45 | 128.21 | 128.21 | 5.50% | 6,818,919 |
| Mar 13, 2025 | 130.00 | 130.00 | 131.68 | 131.68 | 118.57 | 118.57 | 121.53 | 121.53 | -7.00% | 7,288,624 |
| Mar 12, 2025 | 134.79 | 134.79 | 136.47 | 136.47 | 126.12 | 126.12 | 130.68 | 130.68 | 6.48% | 11,368,700 |
| Mar 11, 2025 | 111.00 | 111.00 | 123.49 | 123.49 | 110.00 | 110.00 | 122.73 | 122.73 | 14.39% | 14,629,600 |
| Mar 10, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 105.51 | 105.51 | 107.29 | 107.29 | -19.92% | 20,956,740 |
| Mar 7, 2025 | 147.02 | 147.02 | 148.30 | 148.30 | 131.26 | 131.26 | 133.98 | 133.98 | -11.11% | 13,834,948 |
| Mar 6, 2025 | 160.50 | 160.50 | 166.11 | 166.11 | 150.53 | 150.53 | 150.72 | 150.72 | -10.56% | 5,336,036 |
| Mar 5, 2025 | 161.00 | 161.00 | 169.99 | 169.99 | 158.32 | 158.32 | 168.52 | 168.52 | 5.87% | 4,355,900 |
| Mar 4, 2025 | 157.86 | 157.86 | 164.65 | 164.65 | 148.27 | 148.27 | 159.17 | 159.17 | -2.02% | 7,780,740 |
| Mar 3, 2025 | 165.46 | 165.46 | 174.22 | 174.22 | 160.40 | 160.40 | 162.45 | 162.45 | 0.41% | 7,176,800 |
| Feb 28, 2025 | 156.90 | 156.90 | 163.38 | 163.38 | 155.45 | 155.45 | 161.78 | 161.78 | 1.25% | 9,356,938 |
| Feb 27, 2025 | 170.41 | 170.41 | 172.14 | 172.14 | 156.00 | 156.00 | 159.78 | 159.78 | -4.95% | 5,342,600 |
| Feb 26, 2025 | 161.96 | 161.96 | 170.30 | 170.30 | 161.22 | 161.22 | 168.10 | 168.10 | 5.07% | 6,358,400 |
| Feb 25, 2025 | 164.00 | 164.00 | 166.99 | 166.99 | 154.74 | 154.74 | 159.99 | 159.99 | -3.37% | 6,115,800 |
| Feb 24, 2025 | 164.77 | 164.77 | 166.38 | 166.38 | 154.20 | 154.20 | 165.57 | 165.57 | -0.50% | 7,908,200 |
| Feb 21, 2025 | 175.50 | 175.50 | 176.51 | 176.51 | 161.88 | 161.88 | 166.40 | 166.40 | -5.15% | 9,939,000 |
| Feb 20, 2025 | 187.70 | 187.70 | 187.75 | 187.75 | 170.60 | 170.60 | 175.44 | 175.44 | -7.50% | 10,625,813 |
| Feb 19, 2025 | 185.50 | 185.50 | 190.92 | 190.92 | 183.96 | 183.96 | 189.66 | 189.66 | 1.35% | 4,444,134 |
| Feb 18, 2025 | 193.40 | 193.40 | 196.76 | 196.76 | 183.80 | 183.80 | 187.13 | 187.13 | -4.71% | 9,020,200 |
| Feb 14, 2025 | 202.00 | 202.00 | 203.95 | 203.95 | 192.57 | 192.57 | 196.38 | 196.38 | -4.18% | 8,424,934 |
| Feb 13, 2025 | 203.92 | 203.92 | 214.30 | 214.30 | 195.98 | 195.98 | 204.95 | 204.95 | -5.32% | 21,066,721 |
| Feb 12, 2025 | 213.60 | 213.60 | 220.75 | 220.75 | 211.00 | 211.00 | 216.47 | 216.47 | 1.27% | 11,245,549 |
| Feb 11, 2025 | 222.03 | 222.03 | 222.48 | 222.48 | 211.33 | 211.33 | 213.76 | 213.76 | -4.97% | 6,210,500 |
| Feb 10, 2025 | 228.80 | 228.80 | 230.41 | 230.41 | 221.50 | 221.50 | 224.93 | 224.93 | -0.13% | 4,314,800 |
| Feb 7, 2025 | 218.59 | 218.59 | 227.05 | 227.05 | 218.20 | 218.20 | 225.23 | 225.23 | 4.03% | 5,448,021 |
| Feb 6, 2025 | 222.44 | 222.44 | 222.44 | 222.44 | 209.00 | 209.00 | 216.51 | 216.51 | -2.10% | 6,409,300 |
| Feb 5, 2025 | 213.50 | 213.50 | 221.18 | 221.18 | 211.00 | 211.00 | 221.16 | 221.16 | 2.72% | 3,563,600 |
| Feb 4, 2025 | 208.87 | 208.87 | 218.25 | 218.25 | 207.14 | 207.14 | 215.31 | 215.31 | 6.43% | 5,509,422 |