Home

Reddit, Inc. (RDDT)

203.60
+4.67 (2.35%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025204.99208.62195.69198.934,163,951198.93
1/29/2025201.00205.57195.67202.005,856,904202.00
1/28/2025184.00196.83181.81194.755,397,771194.75
1/27/2025174.22183.59170.20180.834,066,273180.83
1/24/2025183.63190.50180.00182.403,923,243182.40
1/23/2025182.00187.70178.50181.993,564,891181.99
1/22/2025187.47188.19181.52183.745,000,942183.74
1/21/2025177.50191.00175.60188.327,457,046188.32
1/17/2025178.28179.87172.15175.333,375,501175.33
1/16/2025171.76176.82169.73174.873,338,461174.87
1/15/2025170.09178.83167.50170.695,157,124170.69
1/14/2025169.60172.19161.06164.824,912,036164.82
1/13/2025160.44165.50156.58164.654,355,329164.65
1/10/2025169.00169.70159.80167.084,003,810167.08
1/08/2025167.59174.34166.00172.014,202,624172.01
1/07/2025180.25183.12171.11172.324,191,187172.32
1/06/2025182.00187.69174.50179.495,411,259179.49
1/03/2025167.53181.22166.97177.749,436,060177.74
1/02/2025164.43168.50156.04165.914,074,851165.91
12/31/2024165.530.00165.53163.440163.44
12/30/2024167.38169.79162.26165.537,535,308165.53
12/27/2024175.53176.53167.80173.542,606,090173.54
12/26/2024177.80182.20174.77176.742,442,652176.74
12/24/2024169.00178.10168.89177.412,098,732177.41
12/23/2024171.25173.82166.37168.613,725,077168.61
12/20/2024162.99174.11158.77170.717,705,663170.71
12/19/2024163.90166.60157.22163.483,386,557163.48
12/18/2024172.45174.38157.75160.657,772,006160.65
12/17/2024177.15177.57167.32168.796,885,090168.79
12/16/2024169.27180.36166.20178.108,865,928178.10
12/13/2024164.35174.00163.51172.654,893,376172.65
12/12/2024164.01172.50163.24163.514,019,339163.51
12/11/2024164.00168.66161.00165.925,973,069165.92
12/10/2024168.31176.67151.76155.9310,954,274155.93
12/09/2024171.50180.74157.05167.1716,629,685167.17
12/06/2024152.06163.72149.33162.767,910,719162.76
12/05/2024155.58156.67151.25153.094,485,182153.09
12/04/2024150.84157.75150.63154.237,130,187154.23
12/03/2024141.00151.56141.00149.835,958,004149.83
12/02/2024144.00145.58138.75141.643,261,449141.64
11/29/2024143.43143.93140.26140.692,105,949140.69
11/27/2024137.80141.19134.45140.045,531,031140.04
11/26/2024141.65144.81132.47135.617,690,530135.61
11/25/2024149.50152.14139.22141.908,380,242141.90
11/22/2024145.41149.00142.91146.6718,665,590146.67
11/21/2024141.27158.49139.57158.0212,193,282158.02
11/20/2024137.16138.39130.01136.275,494,939136.27
11/19/2024129.01138.54128.72137.166,883,425137.16
11/18/2024125.56130.13124.66129.424,315,749129.42
11/15/2024128.79131.69123.14124.784,605,096124.78
11/14/2024132.06133.99129.72131.882,665,614131.88
11/13/2024128.80135.07128.80132.064,565,334132.06
11/12/2024126.66130.47125.69127.755,244,312127.75
11/11/2024139.00139.04128.30129.235,684,679129.23
11/08/2024130.03134.80128.33134.804,402,523134.80
11/07/2024121.57133.25121.57131.447,743,043131.44
11/06/2024124.15124.93117.16121.086,500,712121.08
11/05/2024110.50122.68110.27122.5710,811,535122.57
11/04/2024110.77112.98108.69109.037,713,597109.03
11/01/2024114.00115.50110.50112.9812,024,777112.98
10/31/2024117.40123.60114.80119.3017,027,919119.30