MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDDT — Reddit, Inc.
NYSEReddit, Inc.
$152.71
+3.76(+2.52%)
- O
- 147.26
- H
- 154.52
- L
- 146.25
- V
- 2.67M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$152.71
Period Return+29.31%
Period High$282.95
Period Low$94.89
Avg Daily Volume6.03M
Total Trading Days365
RDDT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $147.26 | $154.52 | $146.25 | $152.71 | +$3.76 | +2.52% | 2,671,402 | $151.62 | $146.25 $154.52 |
| Oct 6, 2026 | $151.50 | $151.50 | $147.78 | $148.95 | $-1.47 | -0.98% | 3,846,273 | $149.04 | $147.78 $151.50 |
| Oct 5, 2026 | $150.73 | $152.85 | $148.24 | $150.42 | +$2.56 | +1.73% | 5,203,377 | $150.20 | $148.24 $152.85 |
| Oct 2, 2026 | $149.78 | $151.50 | $144.80 | $147.86 | $-1.67 | -1.12% | 3,125,952 | $147.69 | $144.80 $151.50 |
| Oct 1, 2026 | $144.14 | $150.23 | $143.02 | $149.53 | +$7.09 | +4.98% | 4,108,172 | $147.41 | $143.02 $150.23 |
| Sep 30, 2026 | $147.48 | $151.89 | $142.42 | $142.44 | $-2.92 | -2.01% | 4,906,705 | $145.15 | $142.42 $151.89 |
| Sep 29, 2026 | $144.95 | $147.55 | $141.32 | $145.36 | +$2.28 | +1.59% | 4,988,529 | $144.50 | $141.32 $147.55 |
| Sep 28, 2026 | $149.00 | $149.29 | $143.08 | $143.08 | $-6.76 | -4.51% | 4,339,872 | $145.35 | $143.08 $149.29 |
| Sep 25, 2026 | $152.73 | $154.76 | $149.82 | $149.84 | $-2.88 | -1.89% | 2,879,231 | $151.78 | $149.82 $154.76 |
| Sep 24, 2026 | $151.50 | $153.88 | $150.20 | $152.72 | +$0.74 | +0.49% | 3,262,610 | $152.20 | $150.20 $153.88 |
| Sep 23, 2026 | $154.01 | $154.94 | $147.77 | $151.98 | $-3.69 | -2.37% | 4,576,418 | $150.63 | $147.77 $154.94 |
| Sep 22, 2026 | $161.28 | $161.67 | $152.33 | $155.67 | $-3.06 | -1.93% | 4,258,708 | $155.73 | $152.33 $161.67 |
| Sep 21, 2026 | $152.67 | $160.35 | $151.74 | $158.73 | +$7.88 | +5.22% | 5,464,336 | $157.40 | $151.74 $160.35 |
| Sep 18, 2026 | $152.69 | $154.10 | $150.20 | $150.85 | $-1.98 | -1.30% | 13,897,539 | $151.13 | $150.20 $154.10 |
| Sep 17, 2026 | $154.71 | $156.53 | $149.21 | $152.83 | $-4.77 | -3.03% | 5,751,112 | $152.13 | $149.21 $156.53 |
| Sep 16, 2026 | $160.62 | $162.04 | $156.16 | $157.60 | $-2.03 | -1.27% | 2,907,225 | $158.82 | $156.16 $162.04 |
| Sep 15, 2026 | $157.90 | $164.16 | $157.31 | $159.63 | $-2.75 | -1.69% | 4,729,757 | $160.10 | $157.31 $164.16 |
| Sep 14, 2026 | $160.00 | $166.18 | $157.11 | $162.38 | +$4.61 | +2.92% | 4,430,261 | $162.62 | $157.11 $166.18 |
| Sep 11, 2026 | $157.55 | $159.50 | $154.61 | $157.77 | +$2.43 | +1.56% | 3,195,972 | $157.06 | $154.61 $159.50 |
| Sep 10, 2026 | $146.34 | $156.95 | $144.80 | $155.34 | +$8.90 | +6.08% | 5,813,363 | $154.60 | $144.80 $156.95 |
| Sep 9, 2026 | $148.64 | $149.22 | $145.17 | $146.44 | $-2.94 | -1.97% | 4,820,396 | $146.86 | $145.17 $149.22 |
| Sep 8, 2026 | $155.01 | $156.60 | $148.46 | $149.38 | $-5.08 | -3.29% | 5,017,908 | $151.26 | $148.46 $156.60 |
| Sep 4, 2026 | $155.74 | $156.49 | $152.35 | $154.46 | $-1.53 | -0.98% | 2,834,665 | $154.76 | $152.35 $156.49 |
| Sep 3, 2026 | $159.26 | $162.50 | $154.63 | $155.99 | $-2.11 | -1.33% | 4,036,003 | $157.11 | $154.63 $162.50 |
| Sep 2, 2026 | $144.02 | $158.27 | $143.47 | $158.10 | +$13.46 | +9.31% | 6,193,065 | $155.22 | $143.47 $158.27 |
| Sep 1, 2026 | $144.79 | $147.86 | $143.80 | $144.64 | $-3.17 | -2.14% | 3,799,136 | $145.36 | $143.80 $147.86 |
| Aug 31, 2026 | $151.32 | $151.94 | $146.62 | $147.81 | $-5.19 | -3.39% | 3,865,216 | $148.07 | $146.62 $151.94 |
| Aug 28, 2026 | $152.25 | $158.86 | $152.06 | $153.00 | $-0.95 | -0.62% | 2,756,737 | $155.02 | $152.06 $158.86 |
| Aug 27, 2026 | $155.76 | $158.99 | $153.50 | $153.95 | $-1.41 | -0.91% | 2,716,404 | $155.78 | $153.50 $158.99 |
| Aug 26, 2026 | $161.00 | $165.91 | $155.27 | $155.36 | $-7.09 | -4.36% | 3,687,228 | $157.33 | $155.27 $165.91 |