Skip to main content
Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
138.86
-0.53 (-0.38%)
At close: Mar 9, 2026, 4:00 PM EDT
138.65
-0.21 (-0.15%)
After-hours: Mar 9, 2026, 7:52 PM EDT

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026136.75139.39132.41138.86138.86-0.38%7,791,867
Mar 6, 2026142.00142.33137.90139.39139.39-3.43%4,979,383
Mar 5, 2026146.97153.78142.30144.34144.34-2.00%6,220,007
Mar 4, 2026146.59149.85144.35147.29147.291.10%5,034,479
Mar 3, 2026141.88146.51137.50145.69145.69-0.97%4,470,162
Mar 2, 2026142.25147.50141.53147.11147.110.89%3,453,775
Feb 27, 2026149.51150.45143.05145.81145.81-3.60%4,630,836
Feb 26, 2026148.38156.39146.48151.25151.251.06%4,872,348
Feb 25, 2026143.40150.51141.05149.67149.675.34%4,428,264
Feb 24, 2026142.93147.50141.09142.08142.08-0.27%3,940,662
Feb 23, 2026148.42150.94140.34142.46142.46-5.13%4,442,714
Feb 20, 2026144.40151.25143.39150.17150.172.76%7,627,994
Feb 19, 2026146.08147.40141.80146.13146.13-0.90%4,078,027
Feb 18, 2026140.90148.18139.26147.46147.465.91%5,930,271
Feb 17, 2026138.20143.92135.85139.23139.23-0.30%5,417,504
Feb 13, 2026141.85141.85135.37139.65139.656.55%7,429,658
Feb 12, 2026138.45138.45127.71131.07131.07-5.90%8,621,022
Feb 11, 2026148.86152.44137.25139.29139.29-7.13%8,348,875
Feb 10, 2026145.06152.44143.51149.98149.985.81%8,942,842
Feb 9, 2026139.39145.94136.61141.74141.741.37%8,350,967
Feb 6, 2026161.53164.40137.02139.83139.83-7.43%21,765,724
Feb 5, 2026151.01155.34148.50151.05151.05-1.07%9,399,861
Feb 4, 2026162.51163.27146.35152.69152.69-7.69%9,387,012
Feb 3, 2026178.40179.01161.71165.41165.41-6.63%6,810,949
Feb 2, 2026180.00184.35176.14177.15177.15-1.73%5,849,615
Jan 30, 2026188.24190.47180.00180.27180.27-5.15%4,217,829
Jan 29, 2026200.00201.12188.65190.05190.05-1.60%3,749,112
Jan 28, 2026195.00199.05189.53193.14193.14-1.61%3,954,611
Jan 27, 2026203.14204.56193.11196.30196.30-8.11%6,896,961
Jan 26, 2026216.64222.65212.63213.63213.63-2.40%2,485,273
Jan 23, 2026212.60220.82209.00218.88218.882.02%2,521,731
Jan 22, 2026214.00216.00209.78214.54214.542.10%2,689,404
Jan 21, 2026224.49224.93208.50210.13210.13-6.76%5,135,066
Jan 20, 2026220.13228.98217.34225.36225.36-2.45%3,634,765
Jan 16, 2026228.50236.50222.85231.01231.010.99%5,349,575
Jan 15, 2026250.09251.00225.25228.75228.75-9.36%10,840,888
Jan 14, 2026258.80258.80246.85252.38252.38-2.53%4,761,136
Jan 13, 2026246.22263.34246.10258.93258.936.11%4,488,265
Jan 12, 2026244.72251.87240.61244.02244.02-0.22%2,543,854
Jan 9, 2026257.67263.50235.01244.56244.56-3.70%5,534,848
Jan 8, 2026255.34259.55248.10253.95253.95-0.61%3,001,107
Jan 7, 2026252.00260.50251.05255.50255.500.67%2,990,926
Jan 6, 2026248.21254.78242.15253.81253.814.00%4,074,635
Jan 5, 2026248.84250.00241.00244.05244.050.89%3,322,809
Jan 2, 2026232.18242.87228.15241.89241.895.23%3,515,498
Dec 31, 2025232.24233.71227.50229.87229.87-1.50%2,003,135
Dec 30, 2025235.92236.93229.08233.36233.36-0.55%2,476,796
Dec 29, 2025225.15236.00223.91234.65234.653.93%3,658,332
Dec 26, 2025225.79226.22220.26225.77225.77-0.04%1,814,826
Dec 24, 2025225.77228.40222.79225.85225.850.01%977,516
Dec 23, 2025231.53237.50225.45225.82225.82-3.14%3,473,815
Dec 22, 2025235.95240.49230.30233.15233.15-0.02%3,722,465
Dec 19, 2025235.85239.44230.99233.19233.190.80%5,641,637
Dec 18, 2025232.82246.15229.45231.34231.341.76%6,054,964
Dec 17, 2025226.83235.42226.83227.34227.341.49%5,721,755
Dec 16, 2025215.26224.63215.26224.00224.002.52%4,332,179
Dec 15, 2025222.05225.77213.35218.50218.50-2.79%5,415,763
Dec 12, 2025233.06237.40222.85224.78224.78-3.75%4,932,169
Dec 11, 2025235.54238.00227.30233.54233.54-1.92%4,386,042
Dec 10, 2025235.30240.18231.47238.11238.110.85%3,816,555
Dec 9, 2025230.85237.50229.55236.11236.11-0.35%2,791,563
Dec 8, 2025230.00238.20225.26236.95236.951.21%3,685,849
Dec 5, 2025225.15237.59224.18234.11234.115.10%6,141,274
Dec 4, 2025222.19225.87215.00222.75222.750.86%3,493,497
Dec 3, 2025222.66225.82220.00220.84220.84-0.86%2,706,064
Dec 2, 2025224.69231.51221.72222.76222.76-0.29%3,445,339
Dec 1, 2025211.72226.25211.50223.40223.403.20%4,819,797
Nov 28, 2025209.15218.00207.34216.47216.474.29%2,388,670
Nov 26, 2025216.00220.76207.29207.56207.56-5.00%4,680,879
Nov 25, 2025198.00219.80196.57218.48218.4812.04%7,751,496
Nov 24, 2025186.60195.69184.78195.00195.006.28%5,268,047
Nov 21, 2025185.04190.15180.01183.48183.480.88%4,009,229
Nov 20, 2025192.96195.48178.25181.88181.88-3.14%5,161,269
Nov 19, 2025185.69192.45185.21187.78187.781.13%2,728,451
Nov 18, 2025184.18189.50180.89185.69185.69-0.99%3,722,343
Nov 17, 2025191.34194.34185.25187.55187.55-2.98%2,598,440
Nov 14, 2025186.41198.59183.80193.31193.312.05%4,284,859
Nov 13, 2025201.78201.96185.44189.42189.42-6.61%5,213,307
Nov 12, 2025208.85213.00200.08202.82202.82-2.59%3,168,008
Nov 11, 2025201.94211.08201.34208.21208.211.97%3,861,782
Nov 10, 2025200.03208.28198.34204.19204.194.94%4,657,076
Nov 7, 2025178.00195.16173.56194.58194.585.96%6,446,711
Nov 6, 2025195.99196.70182.74183.64183.64-6.44%4,918,877
Nov 5, 2025187.78199.30186.36196.27196.274.53%5,074,567
Nov 4, 2025199.19199.69187.40187.77187.77-8.40%8,202,421
Nov 3, 2025211.06214.25199.11204.98204.98-1.90%8,198,719
Oct 31, 2025219.20230.97208.41208.95208.957.47%17,708,306
Oct 30, 2025209.41209.47193.81194.42194.42-7.76%12,953,265
Oct 29, 2025211.27214.13204.75210.77210.77-1.03%4,374,596
Oct 28, 2025222.22222.22212.75212.97212.97-2.86%4,564,973
Oct 27, 2025219.70224.75216.54219.24219.242.35%4,888,247
Oct 24, 2025206.02215.94205.12214.20214.206.66%6,280,385
Oct 23, 2025201.00205.32200.37200.82200.821.91%2,798,175
Oct 22, 2025204.03205.00191.28197.05197.05-4.21%5,863,525
Oct 21, 2025207.52208.00203.01205.71205.711.60%4,186,027
Oct 20, 2025201.00211.11200.65202.48202.483.86%6,314,955
Oct 17, 2025195.16200.60189.02194.95194.95-2.02%4,531,453
Oct 16, 2025202.54203.88196.00198.97198.97-0.89%3,036,135
Oct 15, 2025201.36203.86196.80200.76200.762.25%2,697,387
Oct 14, 2025199.93205.52194.77196.35196.35-3.60%3,826,450