Skip to main content
Reddit, Inc. (RDDT)
NYSE: RDDT · Real-Time Price · USD
147.93
-12.28 (-7.66%)
At close: Apr 28, 2026, 4:00 PM EDT
148.78
+0.85 (0.57%)
Pre-market: Apr 29, 2026, 4:58 AM EDT

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.02153.73146.55147.93147.93-7.66%5,120,334
Apr 27, 2026154.38163.15154.05160.21160.213.43%3,300,890
Apr 24, 2026154.30154.93150.55154.89154.891.26%3,183,131
Apr 23, 2026162.30162.30151.22152.96152.96-6.91%3,652,824
Apr 22, 2026161.38164.41158.95164.31164.314.78%2,862,255
Apr 21, 2026166.50167.92156.09156.82156.82-5.69%4,667,497
Apr 20, 2026162.15166.79161.01166.28166.281.51%3,039,721
Apr 17, 2026165.51168.70161.36163.80163.800.83%3,911,073
Apr 16, 2026163.11164.00157.01162.45162.452.51%3,743,337
Apr 15, 2026156.78160.38155.33158.48158.482.55%4,137,968
Apr 14, 2026152.61156.50151.78154.54154.543.48%4,416,467
Apr 13, 2026138.97149.45138.81149.35149.356.88%3,602,240
Apr 10, 2026141.05142.30135.99139.73139.730.98%3,188,284
Apr 9, 2026144.54145.17135.00138.38138.38-4.57%4,984,474
Apr 8, 2026151.59154.77143.86145.00145.002.73%3,978,852
Apr 7, 2026137.50141.27136.35141.14141.142.02%2,236,335
Apr 6, 2026138.46140.56136.22138.34138.341.72%3,185,511
Apr 2, 2026129.67137.12128.63136.00136.00-0.13%3,067,222
Apr 1, 2026136.38139.34133.25136.18136.181.14%3,887,415
Mar 31, 2026126.06135.90125.12134.65134.658.47%5,422,287
Mar 30, 2026122.50126.38119.27124.13124.131.88%4,455,675
Mar 27, 2026125.04125.51120.50121.84121.84-4.26%5,686,879
Mar 26, 2026135.49137.52124.00127.26127.26-8.86%8,140,841
Mar 25, 2026139.00143.22138.43139.63139.632.58%3,017,090
Mar 24, 2026139.70141.24134.59136.12136.12-3.43%3,448,528
Mar 23, 2026140.00144.19138.70140.96140.960.79%3,251,244
Mar 20, 2026139.00143.85135.68139.85139.851.25%6,462,034
Mar 19, 2026138.75142.27135.33138.12138.12-3.27%4,823,390
Mar 18, 2026144.01146.75142.04142.79142.79-1.07%4,114,550
Mar 17, 2026140.02147.45140.00144.33144.333.09%6,393,758
Mar 16, 2026133.97140.08133.18140.00140.005.77%4,468,803
Mar 13, 2026133.67136.98131.31132.36132.360.08%3,023,267
Mar 12, 2026135.59139.79131.50132.25132.25-3.55%3,295,585
Mar 11, 2026135.05137.97133.28137.12137.122.23%4,950,323
Mar 10, 2026141.88142.46133.80134.13134.13-3.41%6,078,018
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