Reddit, Inc. (RDDT) Historical Stock Data
224.78 ↓8.76 (-3.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDDT is up 0.40% a day on average. There have been 16 days where Reddit, Inc. closed green and 14 days where RDDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 233.06 | 224.78 | ↓$8.28 (-3.55%) | 222.85 | 237.40 | 4.90M |
| 2025-12-11 | 235.54 | 233.54 | ↓$2.00 (-0.85%) | 227.30 | 238.00 | 3.60M |
| 2025-12-10 | 235.30 | 238.11 | ↑$2.81 (1.19%) | 231.47 | 240.18 | 3.52M |
| 2025-12-09 | 230.85 | 236.11 | ↑$5.26 (2.28%) | 230.00 | 237.50 | 2.79M |
| 2025-12-08 | 230.00 | 236.95 | ↑$6.95 (3.02%) | 225.26 | 238.20 | 3.37M |
| 2025-12-05 | 225.15 | 234.11 | ↑$8.96 (3.98%) | 224.34 | 237.56 | 5.94M |
| 2025-12-04 | 222.19 | 222.75 | ↑$0.56 (0.25%) | 215.00 | 225.87 | 3.47M |
| 2025-12-03 | 222.66 | 220.84 | ↓$1.82 (-0.82%) | 220.00 | 225.82 | 2.66M |
| 2025-12-02 | 224.69 | 222.76 | ↓$1.93 (-0.86%) | 221.72 | 231.51 | 3.44M |
| 2025-12-01 | 211.72 | 223.40 | ↑$11.68 (5.52%) | 211.50 | 226.25 | 4.64M |
| 2025-11-28 | 209.15 | 216.47 | ↑$7.32 (3.50%) | 207.36 | 218.00 | 2.39M |
| 2025-11-26 | 216.00 | 207.56 | ↓$8.44 (-3.91%) | 207.29 | 220.76 | 4.51M |
| 2025-11-25 | 198.00 | 218.48 | ↑$20.48 (10.34%) | 196.57 | 219.80 | 6.76M |
| 2025-11-24 | 186.60 | 195.00 | ↑$8.40 (4.50%) | 184.85 | 195.69 | 5.21M |
| 2025-11-21 | 185.04 | 183.48 | ↓$1.56 (-0.84%) | 180.01 | 190.10 | 4M |
| 2025-11-20 | 192.96 | 181.88 | ↓$11.08 (-5.74%) | 178.25 | 195.48 | 4.74M |
| 2025-11-19 | 185.69 | 187.78 | ↑$2.09 (1.13%) | 185.21 | 192.45 | 2.62M |
| 2025-11-18 | 184.18 | 185.69 | ↑$1.51 (0.82%) | 180.93 | 189.50 | 3.22M |
| 2025-11-17 | 191.34 | 187.55 | ↓$3.79 (-1.98%) | 185.25 | 194.34 | 2.42M |
| 2025-11-14 | 186.41 | 193.31 | ↑$6.91 (3.70%) | 183.80 | 198.55 | 4.28M |
| 2025-11-13 | 201.78 | 189.42 | ↓$12.36 (-6.12%) | 185.44 | 201.78 | 5.16M |
| 2025-11-12 | 208.85 | 202.82 | ↓$6.03 (-2.89%) | 200.08 | 213.00 | 3.15M |
| 2025-11-11 | 201.94 | 208.21 | ↑$6.27 (3.10%) | 201.34 | 211.08 | 3.55M |
| 2025-11-10 | 200.03 | 204.19 | ↑$4.16 (2.08%) | 198.34 | 208.28 | 4.64M |
| 2025-11-07 | 178.00 | 194.58 | ↑$16.58 (9.31%) | 173.56 | 195.16 | 6.36M |
| 2025-11-06 | 195.99 | 183.64 | ↓$12.35 (-6.30%) | 182.74 | 196.70 | 4.91M |
| 2025-11-05 | 187.78 | 196.27 | ↑$8.49 (4.52%) | 186.36 | 199.29 | 4.68M |
| 2025-11-04 | 199.19 | 187.77 | ↓$11.42 (-5.73%) | 187.40 | 199.69 | 7.66M |
| 2025-11-03 | 211.06 | 204.98 | ↓$6.08 (-2.88%) | 199.11 | 214.25 | 8.14M |
| 2025-10-31 | 219.20 | 208.95 | ↓$10.25 (-4.68%) | 208.41 | 230.92 | 16.68M |
Create an account or log in to view more rows.
$RDDT the price is wrong
$RDDT i like the stock
$RDDT looks good
$RDDT I can wait.
$RDDT breaking out of this wedge sooner than later
$RDDT Somethings happening Monday.
$RDDT Momentum is building...
$RDDT peak frustration
$RDDT I would not be a bear now
$RDDT Price target here?