Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	145.41	149.00	142.91	146.67	18,665,590	-11.35(-7.18%)
Nov 21, 2024	141.27	158.49	139.57	158.02	12,193,282	+21.75(+15.96%)
Nov 20, 2024	137.16	138.39	130.01	136.27	5,494,939	-0.89(-0.65%)
Nov 19, 2024	129.01	138.54	128.72	137.16	6,883,425	+7.74(+5.98%)
Nov 18, 2024	125.56	130.13	124.66	129.42	4,315,749	+4.64(+3.72%)
Nov 15, 2024	128.79	131.69	123.14	124.78	4,605,096	-7.10(-5.38%)
Nov 14, 2024	132.06	133.99	129.72	131.88	2,665,614	-0.18(-0.14%)
Nov 13, 2024	128.80	135.07	128.80	132.06	4,565,334	+4.31(+3.37%)
Nov 12, 2024	126.66	130.47	125.69	127.75	5,244,312	-1.48(-1.15%)
Nov 11, 2024	139.00	139.04	128.30	129.23	5,684,679	-5.57(-4.13%)
Nov 08, 2024	130.03	134.80	128.33	134.80	4,402,523	+3.36(+2.56%)
Nov 07, 2024	121.57	133.25	121.57	131.44	7,743,043	+10.36(+8.56%)
Nov 06, 2024	124.15	124.93	117.16	121.08	6,500,712	-1.49(-1.22%)
Nov 05, 2024	110.50	122.68	110.27	122.57	10,811,535	+13.54(+12.42%)
Nov 04, 2024	110.77	112.98	108.69	109.03	7,713,597	-3.95(-3.50%)
Nov 01, 2024	114.00	115.50	110.50	112.98	12,024,777	-6.32(-5.30%)
Oct 31, 2024	117.40	123.60	114.80	119.30	17,027,920	+3.25(+2.80%)
Oct 30, 2024	104.90	118.25	104.11	116.05	37,853,064	+34.31(+41.97%)
Oct 29, 2024	79.72	82.97	79.10	81.74	12,608,552	+2.06(+2.59%)
Oct 28, 2024	82.21	82.53	79.45	79.68	6,564,785	-1.68(-2.06%)
Oct 25, 2024	79.02	81.72	79.02	81.36	3,889,074	+2.76(+3.51%)
Oct 24, 2024	77.86	78.72	77.14	78.60	2,173,649	+0.92(+1.18%)
Oct 23, 2024	77.69	80.13	76.65	77.68	4,083,193	+0.39(+0.50%)
Oct 22, 2024	77.77	78.50	76.54	77.29	3,284,343	-1.26(-1.60%)
Oct 21, 2024	80.56	80.56	77.90	78.55	3,748,879	-2.35(-2.90%)
Oct 18, 2024	76.61	81.36	76.42	80.90	5,428,496	+4.61(+6.04%)
Oct 17, 2024	76.98	78.74	75.94	76.29	3,074,710	-0.97(-1.26%)
Oct 16, 2024	75.16	77.87	73.59	77.26	4,455,102	+2.09(+2.78%)
Oct 15, 2024	74.80	76.48	74.14	75.17	5,701,068	+0.30(+0.40%)
Oct 14, 2024	73.75	75.67	72.82	74.87	5,488,227	+1.62(+2.21%)
Oct 11, 2024	69.95	73.25	69.74	73.25	5,076,342	+3.35(+4.79%)
Oct 10, 2024	70.69	71.66	69.30	69.90	3,972,009	-1.10(-1.55%)
Oct 09, 2024	73.64	75.20	70.44	71.00	5,015,349	+0.23(+0.32%)
Oct 08, 2024	70.75	72.98	70.24	70.77	2,493,346	+0.33(+0.47%)
Oct 07, 2024	72.99	73.42	70.13	70.44	2,809,864	-1.94(-2.68%)
Oct 04, 2024	69.52	72.88	68.80	72.38	7,419,230	+4.91(+7.28%)
Oct 03, 2024	68.06	68.97	67.35	67.47	4,119,704	-0.31(-0.46%)
Oct 02, 2024	65.49	68.31	64.90	67.78	3,991,838	+1.81(+2.74%)
Oct 01, 2024	65.93	66.61	64.52	65.97	3,150,430	+0.05(+0.08%)
Sep 30, 2024	66.94	67.81	65.32	65.92	3,558,777	-1.16(-1.73%)
Sep 27, 2024	66.59	68.35	66.12	67.08	3,922,270	+0.56(+0.84%)
Sep 26, 2024	69.00	69.00	65.71	66.52	4,308,519	-1.36(-2.00%)
Sep 25, 2024	66.96	69.11	66.35	67.88	4,320,898	+0.92(+1.37%)
Sep 24, 2024	65.28	67.28	63.60	66.96	4,443,643	+1.96(+3.02%)
Sep 23, 2024	66.00	66.96	64.78	65.00	3,644,291	-1.17(-1.77%)
Sep 20, 2024	64.82	66.94	64.17	66.17	8,518,334	+1.61(+2.49%)
Sep 19, 2024	64.99	67.19	63.90	64.56	5,104,920	+0.90(+1.41%)
Sep 18, 2024	61.92	64.09	61.54	63.66	4,686,494	+1.77(+2.86%)
Sep 17, 2024	61.37	61.98	59.31	61.89	3,824,307	+2.74(+4.63%)
Sep 16, 2024	58.60	60.10	57.22	59.15	2,682,897	+0.06(+0.10%)
Sep 13, 2024	59.63	60.25	58.04	59.09	3,726,017	-0.54(-0.91%)
Sep 12, 2024	60.00	62.66	59.38	59.63	4,785,422	-0.24(-0.40%)
Sep 11, 2024	56.50	60.00	55.84	59.87	3,465,228	+3.00(+5.28%)
Sep 10, 2024	57.52	57.87	55.48	56.87	2,615,295	-0.59(-1.03%)
Sep 09, 2024	57.14	58.50	55.25	57.46	4,540,484	+0.61(+1.07%)
Sep 06, 2024	59.24	60.41	55.80	56.85	3,074,513	-1.86(-3.17%)
Sep 05, 2024	56.80	59.56	56.38	58.71	2,698,464	+1.71(+3.00%)
Sep 04, 2024	56.72	58.81	56.06	57.00	2,771,600	-0.53(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Reddit, Inc. (NY: RDDT )

Historical Prices

Sections

Services

Follow Us