Skip to main content
Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
234.11
+11.36 (5.10%)
At close: Dec 5, 2025, 4:00 PM EST
232.70
-1.41 (-0.60%)
After-hours: Dec 5, 2025, 7:59 PM EST

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025225.15237.59224.18234.11234.115.10%5,936,836
Dec 4, 2025222.19225.87215.00222.75222.750.86%3,471,245
Dec 3, 2025222.66225.82220.00220.84220.84-0.86%2,658,304
Dec 2, 2025224.69231.51221.72222.76222.76-0.29%3,435,580
Dec 1, 2025211.72226.25211.50223.40223.403.20%4,641,355
Nov 28, 2025209.15218.00207.34216.47216.474.29%2,353,848
Nov 26, 2025216.00220.76207.29207.56207.56-5.00%4,496,862
Nov 25, 2025198.00219.80196.57218.48218.4812.04%7,588,917
Nov 24, 2025186.60195.69184.78195.00195.006.28%5,206,335
Nov 21, 2025185.04190.15180.01183.48183.480.88%3,969,436
Nov 20, 2025192.96195.48178.25181.88181.88-3.14%5,129,720
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
Oct 13, 2025201.89204.71197.85203.68203.682.58%2,942,264
Oct 10, 2025214.40214.40198.00198.55198.55-6.21%5,568,990
Oct 9, 2025203.25212.34199.38211.70211.704.65%5,196,443
Oct 8, 2025206.23206.23195.01202.29202.29-1.76%6,644,149
Oct 7, 2025206.24209.74202.51205.92205.921.12%3,706,730
Oct 6, 2025207.30211.15198.87203.63203.63-1.72%4,985,092
Oct 3, 2025212.02213.38205.41207.20207.203.13%8,463,205
Oct 2, 2025206.85209.00198.80200.92200.92-0.83%7,759,210
Oct 1, 2025213.00218.32202.26202.60202.60-11.91%15,773,953
Sep 30, 2025240.34240.99225.09229.99229.99-4.95%4,885,384
Sep 29, 2025244.80246.43239.30241.98241.980.78%3,784,584
Sep 26, 2025234.08240.61231.24240.11240.113.16%3,280,330
Sep 25, 2025228.15236.52223.50232.75232.75-1.25%4,646,075
Sep 24, 2025241.51244.00234.89235.69235.69-0.74%4,821,560
Sep 23, 2025255.58255.78235.85237.45237.45-7.81%8,042,236
Sep 22, 2025257.45262.99253.34257.56257.56-2.62%5,281,151
Sep 19, 2025270.50271.99251.50264.48264.48-2.30%11,586,079
Sep 18, 2025271.99282.95269.92270.71270.711.59%6,843,943
Sep 17, 2025263.10270.36249.22266.47266.47-0.07%10,028,725
Sep 16, 2025265.08268.15260.50266.66266.661.15%3,671,286
Sep 15, 2025256.66265.54255.42263.64263.643.68%4,584,343
Sep 12, 2025262.22266.15251.19254.29254.29-2.40%3,683,657
Sep 11, 2025260.57266.64257.45260.54260.540.58%3,726,896
Sep 10, 2025245.14261.13244.85259.03259.037.84%7,445,754
Sep 9, 2025235.35240.30232.05240.20240.204.44%3,655,873
Sep 8, 2025245.09246.99229.86229.98229.98-4.18%5,949,183
Sep 5, 2025234.00241.18230.24240.00240.003.40%5,567,611
Sep 4, 2025225.00234.38223.50232.11232.114.02%4,269,990
Sep 3, 2025226.28239.37218.70223.14223.141.40%8,426,761
Sep 2, 2025219.98223.44213.15220.06220.06-2.23%4,639,979
Aug 29, 2025225.54227.90219.62225.08225.08-0.20%3,922,315
Aug 28, 2025212.80227.00212.40225.54225.546.84%5,146,994
Aug 27, 2025220.97226.67208.24211.10211.10-3.80%4,906,088
Aug 26, 2025218.84220.50214.99219.43219.43-0.14%5,316,164
Aug 25, 2025214.27222.47212.57219.73219.731.11%4,580,555
Aug 22, 2025215.00230.25214.10217.31217.31-0.61%7,640,575
Aug 21, 2025217.44221.73215.10218.65218.650.13%4,002,415
Aug 20, 2025221.50225.03205.37218.37218.37-4.30%13,073,431
Aug 19, 2025238.22238.84225.50228.18228.18-5.62%8,655,674
Aug 18, 2025245.63253.14237.54241.76241.76-1.92%6,933,845
Aug 15, 2025242.58248.02235.79246.50246.501.24%6,434,008
Aug 14, 2025229.96244.85229.96243.47243.473.71%7,579,693
Aug 13, 2025225.92237.35224.30234.77234.774.80%7,466,951
Aug 12, 2025221.18229.45220.69224.02224.021.48%4,803,252
Aug 11, 2025215.23225.35211.80220.75220.752.46%5,563,370
Aug 8, 2025211.85219.00208.85215.44215.441.71%4,726,955
Aug 7, 2025215.75217.30205.72211.82211.82-0.47%6,074,456
Aug 6, 2025199.01212.98198.75212.81212.816.89%8,279,389
Aug 5, 2025198.67208.68197.51199.09199.09-1.32%10,585,061
Aug 4, 2025191.70203.73188.98201.76201.766.96%15,113,312
Aug 1, 2025182.00196.68177.77188.64188.6417.47%27,258,289
Jul 31, 2025160.88162.88154.83160.59160.597.54%19,988,941
Jul 30, 2025145.72150.38144.09149.33149.333.09%5,280,716
Jul 29, 2025151.55152.00141.60144.85144.85-4.45%6,464,107
Jul 28, 2025150.84153.20147.55151.60151.601.30%4,008,671
Jul 25, 2025149.94152.78147.90149.66149.661.03%4,505,610
Jul 24, 2025147.85150.75142.90148.13148.131.39%5,460,455
Jul 23, 2025147.97152.25144.32146.10146.100.21%5,664,369
Jul 22, 2025145.40147.80138.60145.80145.80-0.33%5,183,121
Jul 21, 2025145.02149.73144.41146.29146.29-1.32%5,134,872
Jul 18, 2025142.51149.09138.11148.24148.244.01%6,405,912
Jul 17, 2025144.30147.05140.89142.52142.52-1.24%4,454,730