Reddit, Inc. (RDDT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 153.30 | 163.90 | 153.22 | 161.70 | +7.18% | 4,499,400 |
| 2026-08-06 | 150.94 | 155.27 | 149.51 | 150.87 | -2.83% | 3,466,400 |
| 2026-08-05 | 159.28 | 160.79 | 153.50 | 155.26 | -2.94% | 4,169,300 |
| 2026-08-04 | 153.62 | 162.82 | 152.78 | 159.97 | +3.40% | 6,155,500 |
| 2026-08-03 | 141.90 | 157.72 | 140.05 | 154.71 | +9.98% | 10,648,300 |
| 2026-07-31 | 147.70 | 151.38 | 135.22 | 140.67 | -20.99% | 29,916,700 |
| 2026-07-30 | 180.00 | 182.42 | 175.00 | 178.04 | +0.03% | 11,864,900 |
| 2026-07-29 | 181.94 | 185.91 | 176.32 | 177.99 | -0.25% | 4,231,300 |
| 2026-07-28 | 179.25 | 180.80 | 173.61 | 178.44 | -0.44% | 2,892,100 |
| 2026-07-27 | 173.34 | 183.88 | 172.73 | 179.23 | +6.22% | 4,263,900 |
| 2026-07-24 | 169.50 | 173.20 | 165.55 | 168.73 | -0.03% | 3,539,600 |
| 2026-07-23 | 174.42 | 179.28 | 168.28 | 168.78 | -0.94% | 3,842,600 |
| 2026-07-22 | 172.90 | 174.00 | 166.00 | 170.38 | -8.32% | 8,987,000 |
| 2026-07-21 | 181.50 | 186.99 | 178.00 | 185.84 | +2.31% | 2,602,800 |
| 2026-07-20 | 179.00 | 187.43 | 174.46 | 181.64 | +0.25% | 4,055,400 |
| 2026-07-17 | 181.54 | 184.95 | 173.71 | 181.18 | -2.20% | 3,327,300 |
| 2026-07-16 | 199.69 | 200.32 | 184.62 | 185.26 | -6.45% | 3,758,300 |
| 2026-07-15 | 204.61 | 207.00 | 189.75 | 198.03 | -2.58% | 4,070,500 |
| 2026-07-14 | 197.18 | 204.89 | 197.18 | 203.27 | +1.16% | 2,433,300 |
| 2026-07-13 | 199.00 | 204.06 | 193.88 | 200.93 | +2.86% | 4,372,100 |
| 2026-07-10 | 205.80 | 208.05 | 192.61 | 195.34 | -2.48% | 3,756,500 |
| 2026-07-09 | 193.01 | 200.85 | 189.64 | 200.31 | +2.56% | 2,248,700 |
| 2026-07-08 | 195.63 | 199.19 | 189.33 | 195.31 | -2.07% | 2,823,800 |
| 2026-07-07 | 200.83 | 206.49 | 198.81 | 199.44 | -0.71% | 4,133,900 |
| 2026-07-06 | 197.96 | 207.54 | 196.44 | 200.86 | +3.18% | 5,568,900 |
| 2026-07-02 | 194.01 | 198.72 | 184.38 | 194.67 | -1.56% | 4,460,800 |
| 2026-07-01 | 175.01 | 201.16 | 175.01 | 197.76 | +13.93% | 8,763,500 |
| 2026-06-30 | 172.60 | 175.38 | 169.75 | 173.58 | -0.46% | 2,477,800 |
| 2026-06-29 | 168.29 | 176.35 | 166.60 | 174.39 | +4.46% | 3,132,800 |
| 2026-06-26 | 156.62 | 169.02 | 155.70 | 166.94 | +5.64% | 6,325,800 |
| 2026-06-25 | 160.35 | 160.35 | 152.65 | 158.02 | -1.68% | 2,780,600 |
| 2026-06-24 | 164.70 | 167.70 | 157.27 | 160.72 | -2.96% | 4,166,300 |
| 2026-06-23 | 167.00 | 174.00 | 164.67 | 165.63 | -2.82% | 3,364,900 |
| 2026-06-22 | 171.86 | 182.30 | 167.01 | 170.44 | -2.58% | 4,386,400 |
| 2026-06-18 | 169.00 | 176.22 | 165.88 | 174.96 | +5.43% | 5,337,400 |
| 2026-06-17 | 174.41 | 175.41 | 165.95 | 165.95 | -5.38% | 4,405,000 |
| 2026-06-16 | 181.95 | 182.41 | 174.72 | 175.39 | -3.57% | 3,562,100 |
| 2026-06-15 | 168.81 | 182.00 | 167.91 | 181.88 | +12.20% | 4,844,000 |
| 2026-06-12 | 172.49 | 173.00 | 158.36 | 162.10 | -6.44% | 5,768,000 |
| 2026-06-11 | 168.70 | 174.00 | 163.77 | 173.26 | +0.61% | 3,207,900 |
| 2026-06-10 | 174.45 | 179.80 | 170.80 | 172.21 | -3.31% | 3,235,200 |
| 2026-06-09 | 178.55 | 183.12 | 166.90 | 178.11 | +4.08% | 5,237,700 |
| 2026-06-08 | 171.51 | 173.45 | 166.16 | 171.13 | -1.34% | 3,031,400 |
| 2026-06-05 | 182.18 | 186.45 | 167.04 | 173.45 | -5.69% | 5,965,600 |
| 2026-06-04 | 170.40 | 187.34 | 169.81 | 183.91 | +8.51% | 7,381,000 |
| 2026-06-03 | 167.00 | 170.49 | 159.11 | 169.49 | +0.21% | 3,399,100 |
| 2026-06-02 | 174.52 | 175.75 | 166.66 | 169.13 | -4.90% | 4,316,500 |
| 2026-06-01 | 179.90 | 182.65 | 174.85 | 177.85 | +1.05% | 5,794,900 |
| 2026-05-29 | 168.71 | 176.69 | 166.49 | 176.00 | +4.96% | 9,350,300 |
| 2026-05-28 | 155.01 | 167.72 | 151.66 | 167.69 | +8.76% | 5,726,000 |
| 2026-05-27 | 144.50 | 158.55 | 144.24 | 154.19 | +6.60% | 5,704,900 |
| 2026-05-26 | 143.50 | 145.89 | 139.55 | 144.64 | +2.10% | 5,398,400 |
| 2026-05-22 | 145.23 | 145.79 | 140.67 | 141.67 | -5.58% | 7,849,900 |
| 2026-05-21 | 144.31 | 153.45 | 144.10 | 150.04 | +2.26% | 3,494,500 |
| 2026-05-20 | 154.02 | 154.76 | 143.91 | 146.72 | -5.27% | 10,395,700 |
| 2026-05-19 | 158.23 | 161.49 | 154.15 | 154.88 | -2.66% | 4,080,700 |
| 2026-05-18 | 157.00 | 160.98 | 153.57 | 159.11 | +0.59% | 3,457,200 |
| 2026-05-15 | 153.55 | 159.16 | 153.14 | 158.17 | +1.19% | 3,340,000 |
| 2026-05-14 | 155.78 | 157.23 | 149.03 | 156.31 | +1.42% | 3,266,000 |
| 2026-05-13 | 152.00 | 154.70 | 148.50 | 154.12 | +1.16% | 4,151,100 |
| 2026-05-12 | 159.30 | 161.04 | 150.32 | 152.35 | -4.49% | 4,698,100 |
| 2026-05-11 | 153.50 | 162.45 | 153.50 | 159.51 | +2.38% | 5,077,700 |
| 2026-05-08 | 162.62 | 162.90 | 155.21 | 155.80 | -4.97% | 5,779,000 |
| 2026-05-07 | 168.50 | 169.10 | 159.60 | 163.95 | -1.57% | 5,444,700 |
| 2026-05-06 | 172.03 | 172.65 | 162.55 | 166.56 | -2.95% | 7,179,800 |
| 2026-05-05 | 171.00 | 177.13 | 167.62 | 171.63 | +1.51% | 7,080,642 |
| 2026-05-04 | 170.08 | 175.29 | 164.65 | 169.07 | +1.56% | 6,091,958 |
| 2026-05-01 | 165.51 | 173.00 | 156.49 | 166.48 | +13.07% | 14,252,200 |
| 2026-04-30 | 146.85 | 150.20 | 143.39 | 147.23 | -0.35% | 9,383,400 |
| 2026-04-29 | 146.00 | 148.78 | 143.09 | 147.75 | -0.12% | 3,373,200 |
| 2026-04-28 | 153.02 | 153.73 | 146.55 | 147.93 | -7.66% | 5,156,300 |
| 2026-04-27 | 154.38 | 163.15 | 154.05 | 160.21 | +3.43% | 3,311,700 |
| 2026-04-24 | 154.30 | 154.93 | 150.55 | 154.89 | +1.26% | 3,242,200 |
| 2026-04-23 | 162.30 | 162.30 | 151.22 | 152.96 | -6.91% | 3,707,900 |
| 2026-04-22 | 161.38 | 164.41 | 158.95 | 164.31 | +4.78% | 2,890,100 |
| 2026-04-21 | 166.50 | 167.92 | 156.09 | 156.82 | -5.69% | 4,777,200 |
| 2026-04-20 | 162.15 | 166.79 | 161.01 | 166.28 | +1.51% | 3,055,100 |
| 2026-04-17 | 165.50 | 168.70 | 161.36 | 163.80 | +0.83% | 4,068,600 |
| 2026-04-16 | 163.11 | 164.00 | 157.01 | 162.45 | +2.51% | 4,032,300 |
| 2026-04-15 | 156.78 | 160.38 | 155.33 | 158.48 | +2.55% | 4,173,900 |
| 2026-04-14 | 152.61 | 156.50 | 151.78 | 154.54 | +3.48% | 4,453,100 |
| 2026-04-13 | 138.97 | 149.45 | 138.81 | 149.35 | +6.88% | 3,638,900 |
| 2026-04-10 | 141.05 | 142.30 | 135.99 | 139.73 | +0.98% | 3,259,500 |
| 2026-04-09 | 144.54 | 145.17 | 135.00 | 138.38 | -4.57% | 5,076,500 |
| 2026-04-08 | 151.59 | 154.77 | 143.86 | 145.00 | +2.73% | 3,995,800 |
| 2026-04-07 | 137.50 | 141.27 | 136.35 | 141.14 | +2.02% | 2,340,500 |
| 2026-04-06 | 138.46 | 140.56 | 136.22 | 138.34 | +1.72% | 3,208,700 |
| 2026-04-02 | 129.67 | 137.12 | 128.63 | 136.00 | -0.13% | 3,077,700 |
| 2026-04-01 | 136.38 | 139.34 | 133.25 | 136.18 | +1.14% | 3,932,000 |
| 2026-03-31 | 126.06 | 135.90 | 125.12 | 134.65 | +8.47% | 5,443,800 |
| 2026-03-30 | 122.50 | 126.38 | 119.27 | 124.13 | +1.88% | 4,487,500 |
| 2026-03-27 | 125.04 | 125.51 | 120.50 | 121.84 | -4.26% | 5,776,500 |
| 2026-03-26 | 135.49 | 137.52 | 124.00 | 127.26 | -8.86% | 8,196,900 |
| 2026-03-25 | 139.00 | 143.22 | 138.43 | 139.63 | +2.58% | 3,192,800 |
| 2026-03-24 | 139.70 | 141.24 | 134.59 | 136.12 | -3.43% | 3,471,900 |
| 2026-03-23 | 140.00 | 144.19 | 138.70 | 140.96 | +0.79% | 3,514,700 |
| 2026-03-20 | 139.00 | 143.85 | 135.68 | 139.85 | +1.25% | 6,532,900 |
| 2026-03-19 | 138.75 | 142.27 | 135.33 | 138.12 | -3.27% | 4,878,300 |
| 2026-03-18 | 144.01 | 146.75 | 142.04 | 142.79 | -1.07% | 4,155,900 |
| 2026-03-17 | 140.02 | 147.45 | 140.00 | 144.33 | +3.09% | 6,424,800 |
| 2026-03-16 | 133.97 | 140.08 | 133.18 | 140.00 | +5.77% | 4,488,700 |
| 2026-03-13 | 133.67 | 136.98 | 131.31 | 132.36 | +0.08% | 3,049,100 |
| 2026-03-12 | 135.59 | 139.79 | 131.50 | 132.25 | -3.55% | 3,330,300 |
| 2026-03-11 | 135.05 | 137.97 | 133.28 | 137.12 | +2.23% | 5,087,300 |
| 2026-03-10 | 141.88 | 142.46 | 133.80 | 134.13 | -3.41% | 6,156,821 |
| 2026-03-09 | 136.75 | 139.39 | 132.41 | 138.86 | -0.38% | 7,991,145 |
| 2026-03-06 | 142.00 | 142.33 | 137.90 | 139.39 | -3.43% | 5,084,000 |
| 2026-03-05 | 146.97 | 153.78 | 142.30 | 144.34 | -2.00% | 6,249,900 |
| 2026-03-04 | 146.59 | 149.85 | 144.35 | 147.29 | +1.10% | 5,053,300 |
| 2026-03-03 | 141.88 | 146.51 | 137.50 | 145.69 | -0.97% | 4,480,500 |
| 2026-03-02 | 142.25 | 147.50 | 141.53 | 147.11 | +0.89% | 3,473,100 |
| 2026-02-27 | 149.51 | 150.45 | 143.05 | 145.81 | -3.60% | 4,747,700 |
| 2026-02-26 | 148.38 | 156.39 | 146.48 | 151.25 | +1.06% | 4,908,800 |
| 2026-02-25 | 143.40 | 150.51 | 141.05 | 149.67 | +5.34% | 4,499,400 |
| 2026-02-24 | 142.93 | 147.50 | 141.09 | 142.08 | -0.27% | 4,012,700 |
| 2026-02-23 | 148.42 | 150.94 | 140.34 | 142.46 | -5.13% | 4,529,900 |
| 2026-02-20 | 144.40 | 151.25 | 143.39 | 150.17 | +2.76% | 7,636,900 |
| 2026-02-19 | 146.08 | 147.40 | 141.80 | 146.13 | -0.90% | 4,097,100 |
| 2026-02-18 | 140.90 | 148.18 | 139.26 | 147.46 | +5.91% | 5,965,900 |
| 2026-02-17 | 138.20 | 143.92 | 135.85 | 139.23 | -0.30% | 5,470,600 |
| 2026-02-13 | 141.85 | 141.85 | 135.37 | 139.65 | +6.55% | 7,462,400 |
| 2026-02-12 | 138.45 | 138.45 | 127.70 | 131.07 | -5.90% | 8,703,500 |
| 2026-02-11 | 148.86 | 152.44 | 137.25 | 139.29 | -7.13% | 8,409,700 |
| 2026-02-10 | 145.06 | 152.44 | 143.51 | 149.98 | +5.81% | 9,003,200 |
| 2026-02-09 | 139.39 | 145.94 | 136.61 | 141.74 | +1.37% | 8,487,300 |
| 2026-02-06 | 161.53 | 164.40 | 137.02 | 139.83 | -7.43% | 22,081,600 |
| 2026-02-05 | 151.00 | 155.34 | 148.50 | 151.05 | -1.07% | 11,083,900 |
| 2026-02-04 | 162.51 | 163.26 | 146.35 | 152.69 | -7.69% | 9,451,400 |
| 2026-02-03 | 178.40 | 179.01 | 161.71 | 165.41 | -6.63% | 6,876,700 |
| 2026-02-02 | 180.00 | 184.35 | 176.14 | 177.15 | -1.73% | 5,887,600 |
| 2026-01-30 | 188.24 | 190.47 | 180.00 | 180.27 | -5.15% | 4,248,200 |
| 2026-01-29 | 200.00 | 201.12 | 188.65 | 190.05 | -1.60% | 3,936,200 |
| 2026-01-28 | 195.00 | 199.05 | 189.53 | 193.14 | -1.61% | 4,372,400 |
| 2026-01-27 | 203.14 | 204.56 | 193.11 | 196.30 | -8.11% | 7,123,100 |
| 2026-01-26 | 216.64 | 222.65 | 212.63 | 213.63 | -2.40% | 2,621,500 |
| 2026-01-23 | 212.60 | 220.82 | 209.00 | 218.88 | +2.02% | 2,612,800 |
| 2026-01-22 | 214.00 | 216.00 | 209.78 | 214.54 | +2.10% | 2,708,200 |
| 2026-01-21 | 224.49 | 224.93 | 208.50 | 210.13 | -6.76% | 5,204,300 |
| 2026-01-20 | 220.13 | 228.98 | 217.34 | 225.36 | -2.45% | 3,748,000 |
| 2026-01-16 | 228.50 | 236.50 | 222.85 | 231.01 | +0.99% | 5,450,400 |
| 2026-01-15 | 250.09 | 251.00 | 225.25 | 228.75 | -9.36% | 10,876,300 |
| 2026-01-14 | 258.80 | 258.80 | 246.85 | 252.38 | -2.53% | 4,829,900 |
| 2026-01-13 | 246.22 | 263.33 | 246.10 | 258.93 | +6.11% | 4,516,300 |
| 2026-01-12 | 244.72 | 251.87 | 240.61 | 244.02 | -0.22% | 2,595,300 |
| 2026-01-09 | 257.67 | 263.50 | 235.01 | 244.56 | -3.70% | 5,542,500 |
| 2026-01-08 | 255.34 | 259.55 | 248.10 | 253.95 | -0.61% | 3,015,200 |
| 2026-01-07 | 252.00 | 260.50 | 251.05 | 255.50 | +0.67% | 3,002,300 |
| 2026-01-06 | 248.21 | 254.78 | 242.15 | 253.81 | +4.00% | 4,159,900 |
| 2026-01-05 | 248.84 | 250.00 | 241.00 | 244.05 | +0.89% | 3,365,200 |
| 2026-01-02 | 232.18 | 242.87 | 228.15 | 241.89 | +5.23% | 3,547,100 |
| 2025-12-31 | 232.24 | 233.71 | 227.50 | 229.87 | -1.50% | 2,149,100 |
| 2025-12-30 | 235.92 | 236.93 | 229.08 | 233.36 | -0.55% | 2,489,800 |
| 2025-12-29 | 225.15 | 236.00 | 223.91 | 234.65 | +3.93% | 3,901,200 |
| 2025-12-26 | 225.79 | 226.22 | 220.26 | 225.77 | -0.04% | 1,904,000 |
| 2025-12-24 | 225.77 | 228.40 | 222.78 | 225.85 | +0.01% | 982,600 |
| 2025-12-23 | 231.53 | 237.50 | 225.45 | 225.82 | -3.14% | 3,487,700 |
| 2025-12-22 | 235.95 | 240.49 | 230.30 | 233.15 | -0.02% | 4,042,000 |
| 2025-12-19 | 235.85 | 239.44 | 230.99 | 233.19 | +0.80% | 5,942,900 |
| 2025-12-18 | 232.82 | 246.15 | 229.45 | 231.34 | +1.76% | 6,060,400 |
| 2025-12-17 | 226.83 | 235.42 | 226.83 | 227.34 | +1.49% | 5,721,800 |
| 2025-12-16 | 215.26 | 224.63 | 215.26 | 224.00 | +2.52% | 4,332,200 |
| 2025-12-15 | 222.04 | 225.77 | 213.35 | 218.50 | -2.79% | 5,415,800 |
| 2025-12-12 | 233.06 | 237.40 | 222.85 | 224.78 | -3.75% | 4,932,200 |
| 2025-12-11 | 235.54 | 238.00 | 227.30 | 233.54 | -1.92% | 4,386,000 |
| 2025-12-10 | 235.30 | 240.18 | 231.47 | 238.11 | +0.85% | 3,816,600 |
| 2025-12-09 | 230.85 | 237.50 | 229.55 | 236.11 | -0.35% | 2,791,563 |
| 2025-12-08 | 230.00 | 238.20 | 225.26 | 236.95 | +1.21% | 3,685,849 |
| 2025-12-05 | 225.15 | 237.59 | 224.18 | 234.11 | +5.10% | 6,141,300 |
| 2025-12-04 | 222.19 | 225.87 | 215.00 | 222.75 | +0.86% | 3,493,500 |
| 2025-12-03 | 222.66 | 225.82 | 220.00 | 220.84 | -0.86% | 2,706,100 |
| 2025-12-02 | 224.69 | 231.51 | 221.72 | 222.76 | -0.29% | 3,445,300 |
| 2025-12-01 | 211.72 | 226.25 | 211.50 | 223.40 | +3.20% | 4,819,800 |
| 2025-11-28 | 209.15 | 218.00 | 207.34 | 216.47 | +4.29% | 2,388,700 |
| 2025-11-26 | 216.00 | 220.76 | 207.29 | 207.56 | -5.00% | 4,680,900 |
| 2025-11-25 | 198.00 | 219.80 | 196.57 | 218.48 | +12.04% | 7,751,500 |
| 2025-11-24 | 186.60 | 195.69 | 184.78 | 195.00 | +6.28% | 5,268,000 |
| 2025-11-21 | 185.04 | 190.15 | 180.01 | 183.48 | +0.88% | 4,009,200 |
| 2025-11-20 | 192.96 | 195.48 | 178.25 | 181.88 | -3.14% | 5,161,300 |
| 2025-11-19 | 185.69 | 192.45 | 185.21 | 187.78 | +1.13% | 2,728,500 |
| 2025-11-18 | 184.18 | 189.50 | 180.89 | 185.69 | -0.99% | 3,722,300 |
| 2025-11-17 | 191.34 | 194.34 | 185.25 | 187.55 | -2.98% | 2,598,400 |
| 2025-11-14 | 186.41 | 198.59 | 183.80 | 193.31 | +2.05% | 4,284,900 |
| 2025-11-13 | 201.78 | 201.96 | 185.44 | 189.42 | -6.61% | 5,213,300 |
| 2025-11-12 | 208.85 | 213.00 | 200.08 | 202.82 | -2.59% | 3,168,000 |
| 2025-11-11 | 201.94 | 211.08 | 201.34 | 208.21 | +1.97% | 3,861,800 |
| 2025-11-10 | 200.03 | 208.28 | 198.34 | 204.19 | +4.94% | 4,657,100 |
| 2025-11-07 | 178.00 | 195.16 | 173.56 | 194.58 | +5.96% | 6,446,700 |
| 2025-11-06 | 195.99 | 196.70 | 182.74 | 183.64 | -6.44% | 4,918,900 |
| 2025-11-05 | 187.78 | 199.30 | 186.36 | 196.27 | +4.53% | 5,074,600 |
| 2025-11-04 | 199.19 | 199.69 | 187.40 | 187.77 | -8.40% | 8,202,400 |
| 2025-11-03 | 211.06 | 214.25 | 199.11 | 204.98 | -1.90% | 8,198,700 |
| 2025-10-31 | 219.20 | 230.97 | 208.41 | 208.95 | +7.47% | 17,708,300 |
| 2025-10-30 | 209.41 | 209.47 | 193.81 | 194.42 | -7.76% | 12,953,300 |
| 2025-10-29 | 211.27 | 214.13 | 204.75 | 210.77 | -1.03% | 4,374,600 |
| 2025-10-28 | 222.22 | 222.22 | 212.75 | 212.97 | -2.86% | 4,565,000 |
| 2025-10-27 | 219.70 | 224.75 | 216.54 | 219.24 | +2.35% | 4,888,200 |
| 2025-10-24 | 206.02 | 215.94 | 205.12 | 214.20 | +6.66% | 6,280,400 |
| 2025-10-23 | 201.00 | 205.32 | 200.37 | 200.82 | +1.91% | 2,798,200 |
| 2025-10-22 | 204.03 | 205.00 | 191.28 | 197.05 | -4.21% | 5,863,500 |
| 2025-10-21 | 207.52 | 208.00 | 203.01 | 205.71 | +1.60% | 4,186,000 |
| 2025-10-20 | 201.00 | 211.11 | 200.65 | 202.48 | +3.86% | 6,315,000 |
| 2025-10-17 | 195.16 | 200.60 | 189.02 | 194.95 | -2.02% | 4,531,500 |
| 2025-10-16 | 202.54 | 203.88 | 196.00 | 198.97 | -0.89% | 3,036,100 |
| 2025-10-15 | 201.36 | 203.86 | 196.80 | 200.76 | +2.25% | 2,697,400 |
| 2025-10-14 | 199.93 | 205.52 | 194.77 | 196.35 | -3.60% | 3,826,500 |
| 2025-10-13 | 201.89 | 204.71 | 197.85 | 203.68 | +2.58% | 2,942,300 |
| 2025-10-10 | 214.40 | 214.40 | 198.00 | 198.55 | -6.21% | 5,569,000 |
| 2025-10-09 | 203.25 | 212.34 | 199.38 | 211.70 | +4.65% | 5,196,400 |
| 2025-10-08 | 206.22 | 206.22 | 195.01 | 202.29 | -1.76% | 6,644,100 |
| 2025-10-07 | 206.24 | 209.74 | 202.51 | 205.92 | +1.12% | 3,706,700 |
| 2025-10-06 | 207.30 | 211.15 | 198.87 | 203.63 | -1.72% | 4,985,100 |
| 2025-10-03 | 212.02 | 213.38 | 205.41 | 207.20 | +3.13% | 8,463,200 |
| 2025-10-02 | 206.85 | 209.00 | 198.80 | 200.92 | -0.83% | 7,759,200 |
| 2025-10-01 | 213.00 | 218.32 | 202.26 | 202.60 | -11.91% | 15,774,000 |
| 2025-09-30 | 240.34 | 240.99 | 225.09 | 229.99 | -4.95% | 4,885,400 |
| 2025-09-29 | 244.80 | 246.43 | 239.30 | 241.98 | +0.78% | 3,784,600 |
| 2025-09-26 | 234.08 | 240.61 | 231.24 | 240.11 | +3.16% | 3,280,300 |
| 2025-09-25 | 228.15 | 236.52 | 223.50 | 232.75 | -1.25% | 4,646,100 |
| 2025-09-24 | 241.51 | 244.00 | 234.89 | 235.69 | -0.74% | 4,821,600 |
| 2025-09-23 | 255.57 | 255.78 | 235.85 | 237.45 | -7.81% | 8,042,200 |
| 2025-09-22 | 257.45 | 262.99 | 253.34 | 257.56 | -2.62% | 5,281,200 |
| 2025-09-19 | 270.50 | 271.99 | 251.50 | 264.48 | -2.30% | 11,586,100 |
| 2025-09-18 | 271.99 | 282.95 | 269.92 | 270.71 | +1.59% | 6,843,900 |
| 2025-09-17 | 263.10 | 270.36 | 249.22 | 266.47 | -0.07% | 10,028,700 |
| 2025-09-16 | 265.07 | 268.15 | 260.50 | 266.66 | +1.15% | 3,671,300 |
| 2025-09-15 | 256.66 | 265.54 | 255.42 | 263.64 | +3.68% | 4,584,300 |
| 2025-09-12 | 262.22 | 266.15 | 251.19 | 254.29 | -2.40% | 3,683,700 |
| 2025-09-11 | 260.57 | 266.64 | 257.45 | 260.54 | +0.58% | 3,726,900 |
| 2025-09-10 | 245.14 | 261.13 | 244.84 | 259.03 | +7.84% | 7,445,800 |
| 2025-09-09 | 235.35 | 240.30 | 232.05 | 240.20 | +4.44% | 3,655,900 |
| 2025-09-08 | 245.09 | 246.99 | 229.86 | 229.98 | -4.18% | 5,949,200 |
| 2025-09-05 | 234.00 | 241.18 | 230.24 | 240.00 | +3.40% | 5,567,600 |
| 2025-09-04 | 225.00 | 234.38 | 223.50 | 232.11 | +4.02% | 4,270,000 |
| 2025-09-03 | 226.28 | 239.37 | 218.70 | 223.14 | +1.40% | 8,426,800 |
| 2025-09-02 | 219.98 | 223.44 | 213.15 | 220.06 | -2.23% | 4,640,000 |
| 2025-08-29 | 225.54 | 227.90 | 219.62 | 225.08 | -0.20% | 3,922,300 |
| 2025-08-28 | 212.80 | 227.00 | 212.40 | 225.54 | +6.84% | 5,147,000 |
| 2025-08-27 | 220.97 | 226.67 | 208.24 | 211.10 | -3.80% | 4,906,100 |
| 2025-08-26 | 218.84 | 220.50 | 214.99 | 219.43 | -0.14% | 5,316,200 |
| 2025-08-25 | 214.27 | 222.47 | 212.57 | 219.73 | +1.11% | 4,580,600 |
| 2025-08-22 | 215.00 | 230.25 | 214.10 | 217.31 | -0.61% | 7,640,600 |
| 2025-08-21 | 217.44 | 221.73 | 215.10 | 218.65 | +0.13% | 4,002,400 |
| 2025-08-20 | 221.50 | 225.03 | 205.37 | 218.37 | -4.30% | 13,073,400 |
| 2025-08-19 | 238.22 | 238.84 | 225.50 | 228.18 | -5.62% | 8,655,700 |
| 2025-08-18 | 245.63 | 253.14 | 237.54 | 241.76 | -1.92% | 6,933,800 |
| 2025-08-15 | 242.57 | 248.01 | 235.79 | 246.50 | +1.24% | 6,434,000 |
| 2025-08-14 | 229.96 | 244.85 | 229.96 | 243.47 | +3.71% | 7,579,700 |
| 2025-08-13 | 225.92 | 237.35 | 224.30 | 234.77 | +4.80% | 7,467,000 |
| 2025-08-12 | 221.18 | 229.45 | 220.69 | 224.02 | +1.48% | 4,742,400 |
| 2025-08-11 | 215.23 | 225.35 | 211.80 | 220.75 | +2.46% | 5,563,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+41.99%). Worst month: Feb (-18.86%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Reddit, Inc.'s (RDDT) latest close?
161.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is RDDT's 52-week high and low?
282.95 high and 119.27 low over the trailing 52 weeks, as of 2026-08-07.
What is Reddit, Inc.'s strongest and weakest month historically?
Historically, RDDT's strongest calendar month has been Oct (average +41.99%) and its weakest Feb (average -18.86%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 600 daily bars in the Closelook data lake.