Reddit, Inc. (RDDT) NYSE

139.39

-4.95(-3.43%)

Updated at March 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026142139.39139.39142.33137.95.08M
March 05, 2026146.97144.34144.34153.78142.36.25M
March 04, 2026146.59147.29147.29149.85144.355.05M
March 03, 2026141.88145.69145.69146.51137.54.48M
March 02, 2026142.25147.11147.11147.5141.533.47M
February 27, 2026149.51145.81145.81150.45143.054.75M
February 26, 2026148.38151.25151.25156.39146.484.91M
February 25, 2026143.4149.67149.67150.51141.054.5M
February 24, 2026142.93142.08142.08147.5141.093.94M
February 23, 2026148.42142.46142.46150.94140.344.53M
February 20, 2026144.4150.17150.17151.25143.397.65M
February 19, 2026146.08146.13146.13147.4141.84.1M
February 18, 2026140.9147.46147.46148.18139.265.97M
February 17, 2026138.2139.23139.23143.92135.855.42M
February 13, 2026141.85139.65139.65141.85135.377.43M
February 12, 2026138.45131.07131.07138.45127.718.63M
February 11, 2026148.86139.29139.29152.44137.258.41M
February 10, 2026145.06150.11150.11152.44143.518.55M
February 09, 2026139.39141.74141.74145.94136.618.49M
February 06, 2026161.53139.83139.83164.4137.0222.08M
February 05, 2026151.01151.05151.05155.34148.510.68M
February 04, 2026162.51152.69152.69163.26146.359.39M
February 03, 2026178.4165.41165.41179.01161.716.88M
February 02, 2026180177.15177.15184.35176.145.89M
January 30, 2026188.24180.27180.27190.471804.22M
January 29, 2026200190.05190.05201.12188.653.94M
January 28, 2026195193.28193.28199.05189.533.74M
January 27, 2026203.14196.28196.28204.26193.26.9M
January 26, 2026216.64213.63213.63222.65212.632.49M
January 23, 2026212.6218.88218.88220.822092.61M
January 22, 2026214214.54214.54216209.782.69M
January 21, 2026224.49210.13210.13224.93208.55.2M
January 20, 2026220.13225.36225.36228.98217.343.75M
January 16, 2026228.5231.01231.01236.5222.855.45M
January 15, 2026250.09228.75228.75251225.2510.84M
January 14, 2026258252.38252.38258.8246.854.76M
January 13, 2026246.22258.93258.93263.33246.14.49M
January 12, 2026244.72244.02244.02251.87240.612.6M
January 09, 2026257.67244.56244.56263.5235.015.53M
January 08, 2026255.34253.95253.95259.55248.13M
January 07, 2026252255.5255.5260.5251.053M
January 06, 2026248.21253.81253.81254.78242.154.16M
January 05, 2026248.84244.05244.052502413.37M
January 02, 2026232.18241.89241.89242.87228.153.55M
December 31, 2025232.24229.87229.87233.71227.52M
December 30, 2025235.92233.36233.36236.93229.082.49M
December 29, 2025225.15234.65234.65236223.913.9M
December 26, 2025225.79225.77225.77226.22220.261.9M
December 24, 2025225.77225.85225.85228.4222.79982,600
December 23, 2025231.53225.82225.82237.5225.453.47M
December 22, 2025235.95233.15233.15240.49230.34.04M
December 19, 2025235.85233.34233.34239.44230.993.45M
December 18, 2025232.82231.34231.34246.15229.456.01M
December 17, 2025226.83227.34227.34235.42226.835.72M
December 16, 2025215.26224224224.63215.264.33M
December 15, 2025222.05218.5218.5225.77213.355.42M
December 12, 2025233.06224.78224.78237.4222.854.93M
December 11, 2025235.54233.54233.54238227.34.39M
December 10, 2025235.3238.11238.11240.18231.473.82M
December 09, 2025230.85236.11236.11237.5229.552.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved