NYSE - Nasdaq Real Time Price USD
Reddit, Inc. (RDDT)
113.23
-0.36
(-0.32%)
At close: May 16 at 4:00:02 PM EDT
109.20
-4.03
(-3.56%)
After hours: May 16 at 7:59:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 117.50 | 117.59 | 110.82 | 113.23 | 113.23 | 8,364,500 |
| May 15, 2025 | 122.08 | 122.08 | 112.85 | 113.59 | 113.59 | 13,711,000 |
| May 14, 2025 | 114.72 | 130.11 | 113.80 | 125.32 | 125.32 | 20,753,500 |
| May 13, 2025 | 113.04 | 116.40 | 111.50 | 112.84 | 112.84 | 6,684,800 |
| May 12, 2025 | 114.15 | 114.54 | 109.60 | 111.21 | 111.21 | 7,070,500 |
| May 9, 2025 | 109.85 | 112.35 | 105.52 | 108.46 | 108.46 | 4,836,100 |
| May 8, 2025 | 108.25 | 109.66 | 105.20 | 107.83 | 107.83 | 5,759,000 |
| May 7, 2025 | 109.33 | 111.58 | 102.80 | 105.53 | 105.53 | 9,200,200 |
| May 6, 2025 | 113.65 | 114.78 | 108.63 | 109.99 | 109.99 | 8,954,700 |
| May 5, 2025 | 113.09 | 120.87 | 111.63 | 116.33 | 116.33 | 11,529,500 |
| May 2, 2025 | 120.25 | 125.39 | 111.62 | 113.83 | 113.83 | 29,599,200 |
| May 1, 2025 | 125.64 | 126.10 | 117.49 | 118.79 | 118.79 | 14,328,200 |
| Apr 30, 2025 | 113.88 | 116.94 | 108.50 | 116.57 | 116.57 | 8,008,400 |
| Apr 29, 2025 | 119.57 | 123.29 | 118.20 | 122.14 | 122.14 | 3,767,000 |
| Apr 28, 2025 | 118.58 | 123.00 | 116.30 | 121.21 | 121.21 | 8,891,400 |
| Apr 25, 2025 | 115.03 | 120.56 | 114.26 | 118.10 | 118.10 | 8,702,700 |
| Apr 24, 2025 | 106.90 | 112.96 | 106.16 | 112.25 | 112.25 | 4,141,100 |
| Apr 23, 2025 | 109.51 | 113.55 | 105.82 | 107.17 | 107.17 | 5,873,700 |
| Apr 22, 2025 | 96.24 | 101.90 | 95.40 | 101.66 | 101.66 | 5,108,800 |
| Apr 21, 2025 | 94.00 | 95.41 | 90.78 | 94.15 | 94.15 | 3,090,800 |
| Apr 17, 2025 | 94.52 | 96.87 | 93.08 | 96.16 | 96.16 | 2,858,300 |
| Apr 16, 2025 | 93.07 | 95.49 | 91.61 | 95.38 | 95.38 | 3,685,300 |
| Apr 15, 2025 | 98.66 | 99.79 | 94.56 | 96.46 | 96.46 | 4,061,700 |
| Apr 14, 2025 | 105.75 | 106.50 | 97.50 | 98.26 | 98.26 | 3,943,400 |
| Apr 11, 2025 | 101.00 | 101.81 | 96.43 | 101.15 | 101.15 | 4,217,600 |
| Apr 10, 2025 | 103.98 | 107.46 | 98.77 | 102.01 | 102.01 | 7,351,300 |
| Apr 9, 2025 | 88.74 | 113.90 | 87.12 | 110.86 | 110.86 | 13,906,500 |
| Apr 8, 2025 | 97.14 | 97.90 | 86.88 | 88.89 | 88.89 | 9,633,600 |
| Apr 7, 2025 | 81.01 | 97.00 | 79.75 | 93.00 | 93.00 | 11,772,300 |
| Apr 4, 2025 | 92.18 | 92.91 | 82.80 | 86.91 | 86.91 | 13,290,300 |
| Apr 3, 2025 | 99.50 | 100.50 | 93.63 | 96.90 | 96.90 | 11,840,700 |
| Apr 2, 2025 | 104.85 | 113.75 | 104.85 | 109.50 | 109.50 | 10,073,500 |
| Apr 1, 2025 | 105.79 | 111.60 | 104.35 | 110.05 | 110.05 | 6,568,200 |
| Mar 31, 2025 | 102.29 | 106.59 | 97.61 | 104.90 | 104.90 | 9,511,600 |
| Mar 28, 2025 | 110.25 | 112.78 | 103.74 | 107.71 | 107.71 | 8,001,900 |
| Mar 27, 2025 | 117.50 | 117.50 | 110.05 | 110.23 | 110.23 | 6,775,400 |
| Mar 26, 2025 | 124.60 | 125.60 | 117.17 | 120.20 | 120.20 | 4,849,600 |
| Mar 25, 2025 | 124.00 | 127.27 | 120.02 | 125.43 | 125.43 | 5,815,600 |
| Mar 24, 2025 | 119.81 | 126.50 | 119.76 | 124.94 | 124.94 | 9,012,100 |
| Mar 21, 2025 | 107.80 | 116.29 | 106.00 | 115.70 | 115.70 | 7,987,100 |
| Mar 20, 2025 | 109.18 | 112.99 | 107.04 | 108.75 | 108.75 | 7,803,400 |
| Mar 19, 2025 | 110.10 | 113.48 | 105.50 | 109.91 | 109.91 | 9,529,600 |
| Mar 18, 2025 | 120.57 | 121.94 | 108.13 | 110.10 | 110.10 | 13,232,200 |
| Mar 17, 2025 | 123.62 | 142.00 | 119.92 | 125.56 | 125.56 | 19,261,700 |
| Mar 14, 2025 | 126.51 | 130.83 | 123.45 | 128.21 | 128.21 | 6,818,900 |
| Mar 13, 2025 | 130.00 | 131.68 | 118.57 | 121.53 | 121.53 | 7,288,600 |
| Mar 12, 2025 | 134.79 | 136.47 | 126.12 | 130.68 | 130.68 | 11,368,700 |
| Mar 11, 2025 | 111.00 | 123.49 | 110.00 | 122.73 | 122.73 | 14,629,600 |
| Mar 10, 2025 | 127.75 | 127.75 | 105.51 | 107.29 | 107.29 | 20,956,700 |
| Mar 7, 2025 | 147.02 | 148.30 | 131.26 | 133.98 | 133.98 | 13,834,900 |
| Mar 6, 2025 | 160.50 | 166.11 | 150.53 | 150.72 | 150.72 | 5,336,000 |
| Mar 5, 2025 | 161.00 | 169.99 | 158.32 | 168.52 | 168.52 | 4,355,900 |
| Mar 4, 2025 | 157.86 | 164.65 | 148.26 | 159.17 | 159.17 | 7,780,700 |
| Mar 3, 2025 | 165.46 | 174.22 | 160.40 | 162.45 | 162.45 | 7,176,800 |
| Feb 28, 2025 | 156.90 | 163.38 | 155.45 | 161.78 | 161.78 | 9,356,900 |
| Feb 27, 2025 | 170.41 | 172.14 | 156.00 | 159.78 | 159.78 | 5,342,600 |
| Feb 26, 2025 | 161.96 | 170.30 | 161.22 | 168.10 | 168.10 | 6,341,100 |
| Feb 25, 2025 | 164.00 | 166.99 | 154.74 | 159.99 | 159.99 | 6,115,800 |
| Feb 24, 2025 | 164.77 | 166.38 | 154.20 | 165.57 | 165.57 | 7,908,200 |
| Feb 21, 2025 | 175.50 | 176.51 | 161.88 | 166.40 | 166.40 | 9,939,000 |
| Feb 20, 2025 | 187.70 | 187.75 | 170.60 | 175.44 | 175.44 | 10,625,800 |
| Feb 19, 2025 | 185.50 | 190.92 | 183.96 | 189.66 | 189.66 | 4,444,100 |
| Feb 18, 2025 | 193.40 | 196.76 | 183.80 | 187.13 | 187.13 | 9,020,200 |
| Feb 14, 2025 | 202.00 | 203.95 | 192.57 | 196.38 | 196.38 | 8,424,900 |
| Feb 13, 2025 | 203.91 | 214.30 | 195.98 | 204.95 | 204.95 | 21,066,700 |
| Feb 12, 2025 | 213.60 | 220.75 | 211.00 | 216.47 | 216.47 | 11,245,500 |
| Feb 11, 2025 | 222.03 | 222.48 | 211.33 | 213.76 | 213.76 | 6,210,500 |
| Feb 10, 2025 | 228.80 | 230.41 | 221.50 | 224.93 | 224.93 | 4,314,800 |
| Feb 7, 2025 | 218.59 | 227.05 | 218.20 | 225.23 | 225.23 | 5,448,000 |
| Feb 6, 2025 | 222.44 | 222.44 | 209.00 | 216.51 | 216.51 | 6,409,300 |
| Feb 5, 2025 | 213.50 | 221.18 | 211.00 | 221.16 | 221.16 | 3,563,600 |
| Feb 4, 2025 | 208.87 | 218.25 | 207.14 | 215.31 | 215.31 | 5,509,400 |
| Feb 3, 2025 | 189.12 | 205.50 | 188.95 | 202.31 | 202.31 | 3,611,100 |
| Jan 31, 2025 | 201.84 | 206.60 | 197.05 | 199.55 | 199.55 | 3,248,400 |
| Jan 30, 2025 | 204.99 | 208.62 | 195.69 | 198.93 | 198.93 | 4,168,900 |
| Jan 29, 2025 | 201.00 | 205.57 | 195.67 | 202.00 | 202.00 | 5,863,400 |
| Jan 28, 2025 | 184.00 | 196.83 | 181.81 | 194.75 | 194.75 | 5,422,800 |
| Jan 27, 2025 | 174.22 | 183.59 | 170.20 | 180.83 | 180.83 | 4,068,600 |
| Jan 24, 2025 | 183.63 | 190.50 | 180.00 | 182.40 | 182.40 | 3,923,200 |
| Jan 23, 2025 | 182.00 | 187.70 | 178.50 | 181.99 | 181.99 | 3,568,400 |
| Jan 22, 2025 | 187.47 | 188.19 | 181.52 | 183.74 | 183.74 | 4,999,400 |
| Jan 21, 2025 | 177.50 | 191.00 | 175.60 | 188.32 | 188.32 | 7,475,500 |
| Jan 17, 2025 | 178.28 | 179.87 | 172.15 | 175.33 | 175.33 | 3,375,500 |
| Jan 16, 2025 | 171.76 | 176.82 | 169.73 | 174.87 | 174.87 | 3,341,600 |
| Jan 15, 2025 | 170.09 | 178.83 | 167.50 | 170.69 | 170.69 | 5,164,800 |
| Jan 14, 2025 | 169.60 | 172.19 | 161.06 | 164.82 | 164.82 | 4,914,000 |
| Jan 13, 2025 | 160.44 | 165.50 | 156.58 | 164.65 | 164.65 | 4,368,200 |
| Jan 10, 2025 | 169.00 | 169.70 | 159.80 | 167.08 | 167.08 | 4,003,800 |
| Jan 8, 2025 | 167.59 | 174.34 | 166.00 | 172.01 | 172.01 | 4,202,600 |
| Jan 7, 2025 | 180.25 | 183.12 | 171.11 | 172.32 | 172.32 | 4,201,100 |
| Jan 6, 2025 | 182.00 | 187.69 | 174.50 | 179.49 | 179.49 | 5,416,400 |
| Jan 3, 2025 | 167.53 | 181.22 | 166.96 | 177.74 | 177.74 | 9,436,000 |
| Jan 2, 2025 | 164.43 | 168.50 | 156.04 | 165.91 | 165.91 | 4,076,500 |
| Dec 31, 2024 | 166.00 | 167.68 | 162.64 | 163.44 | 163.44 | 3,438,500 |
| Dec 30, 2024 | 167.38 | 169.79 | 162.26 | 165.53 | 165.53 | 7,541,100 |
| Dec 27, 2024 | 175.53 | 176.53 | 167.80 | 173.54 | 173.54 | 2,606,100 |
| Dec 26, 2024 | 177.80 | 182.20 | 174.77 | 176.74 | 176.74 | 2,442,200 |
| Dec 24, 2024 | 169.00 | 178.10 | 168.89 | 177.41 | 177.41 | 2,098,700 |
| Dec 23, 2024 | 171.25 | 173.82 | 166.37 | 168.61 | 168.61 | 3,728,900 |
| Dec 20, 2024 | 162.99 | 174.11 | 158.77 | 170.71 | 170.71 | 7,705,600 |
| Dec 19, 2024 | 163.90 | 166.60 | 157.22 | 163.72 | 163.72 | 4,761,600 |
| Dec 18, 2024 | 172.45 | 174.38 | 157.75 | 160.65 | 160.65 | 7,792,800 |
| Dec 17, 2024 | 177.15 | 177.57 | 167.32 | 168.79 | 168.79 | 6,894,500 |
| Dec 16, 2024 | 169.27 | 180.36 | 166.20 | 178.10 | 178.10 | 8,934,900 |
| Dec 13, 2024 | 164.35 | 174.00 | 163.51 | 172.65 | 172.65 | 4,893,300 |
| Dec 12, 2024 | 164.01 | 172.50 | 163.24 | 163.51 | 163.51 | 4,024,700 |
| Dec 11, 2024 | 164.00 | 168.66 | 161.00 | 165.92 | 165.92 | 5,981,900 |
| Dec 10, 2024 | 168.31 | 176.67 | 151.76 | 155.93 | 155.93 | 10,972,800 |
| Dec 9, 2024 | 171.50 | 180.74 | 157.05 | 167.17 | 167.17 | 16,640,800 |
| Dec 6, 2024 | 152.06 | 163.72 | 149.33 | 162.76 | 162.76 | 7,910,700 |
| Dec 5, 2024 | 155.58 | 156.67 | 151.25 | 153.09 | 153.09 | 4,500,200 |
| Dec 4, 2024 | 150.84 | 157.75 | 150.63 | 154.23 | 154.23 | 6,568,500 |
| Dec 3, 2024 | 141.00 | 151.56 | 141.00 | 149.83 | 149.83 | 5,966,700 |
| Dec 2, 2024 | 144.00 | 145.58 | 138.75 | 141.64 | 141.64 | 3,263,200 |
| Nov 29, 2024 | 143.43 | 143.93 | 140.26 | 140.69 | 140.69 | 2,105,900 |
| Nov 27, 2024 | 137.80 | 141.19 | 134.45 | 140.04 | 140.04 | 5,531,000 |
| Nov 26, 2024 | 141.65 | 144.81 | 132.48 | 135.61 | 135.61 | 7,697,100 |
| Nov 25, 2024 | 149.50 | 152.14 | 139.22 | 141.90 | 141.90 | 8,403,900 |
| Nov 22, 2024 | 145.41 | 149.00 | 142.91 | 146.67 | 146.67 | 18,665,500 |
| Nov 21, 2024 | 141.27 | 158.49 | 139.57 | 158.02 | 158.02 | 12,275,500 |
| Nov 20, 2024 | 137.15 | 138.39 | 130.01 | 136.27 | 136.27 | 5,497,900 |
| Nov 19, 2024 | 129.01 | 138.54 | 128.72 | 137.16 | 137.16 | 6,889,200 |
| Nov 18, 2024 | 125.56 | 130.13 | 124.66 | 129.42 | 129.42 | 4,314,500 |
| Nov 15, 2024 | 128.79 | 131.69 | 123.14 | 124.78 | 124.78 | 4,605,100 |
| Nov 14, 2024 | 132.06 | 133.99 | 129.72 | 131.88 | 131.88 | 2,667,700 |
| Nov 13, 2024 | 128.80 | 135.07 | 128.80 | 132.06 | 132.06 | 4,567,400 |
| Nov 12, 2024 | 126.66 | 130.47 | 125.69 | 127.75 | 127.75 | 5,247,900 |
| Nov 11, 2024 | 139.00 | 139.04 | 128.30 | 129.23 | 129.23 | 5,711,400 |
| Nov 8, 2024 | 130.03 | 134.80 | 128.33 | 134.80 | 134.80 | 4,402,000 |
| Nov 7, 2024 | 121.57 | 133.25 | 121.57 | 131.44 | 131.44 | 7,756,000 |
| Nov 6, 2024 | 124.15 | 124.93 | 117.16 | 121.08 | 121.08 | 6,506,100 |
| Nov 5, 2024 | 110.50 | 122.68 | 110.27 | 122.57 | 122.57 | 10,831,200 |
| Nov 4, 2024 | 110.76 | 112.98 | 108.68 | 109.03 | 109.03 | 7,719,300 |
| Nov 1, 2024 | 114.00 | 115.50 | 110.50 | 112.98 | 112.98 | 12,024,700 |
| Oct 31, 2024 | 117.40 | 123.60 | 114.80 | 119.30 | 119.30 | 17,033,500 |
| Oct 30, 2024 | 104.90 | 118.25 | 104.11 | 116.05 | 116.05 | 37,764,600 |
| Oct 29, 2024 | 79.72 | 82.97 | 79.10 | 81.74 | 81.74 | 12,718,700 |
| Oct 28, 2024 | 82.21 | 82.53 | 79.45 | 79.68 | 79.68 | 6,567,500 |
| Oct 25, 2024 | 79.02 | 81.72 | 79.02 | 81.36 | 81.36 | 3,889,100 |
| Oct 24, 2024 | 77.86 | 78.71 | 77.14 | 78.60 | 78.60 | 2,174,100 |
| Oct 23, 2024 | 77.69 | 80.13 | 76.65 | 77.68 | 77.68 | 4,083,700 |
| Oct 22, 2024 | 77.77 | 78.50 | 76.54 | 77.29 | 77.29 | 3,285,000 |
| Oct 21, 2024 | 80.56 | 80.56 | 77.90 | 78.55 | 78.55 | 3,750,600 |
| Oct 18, 2024 | 76.61 | 81.36 | 76.42 | 80.90 | 80.90 | 5,428,500 |
| Oct 17, 2024 | 76.98 | 78.74 | 75.94 | 76.29 | 76.29 | 3,074,900 |
| Oct 16, 2024 | 75.16 | 77.87 | 73.59 | 77.26 | 77.26 | 4,455,200 |
| Oct 15, 2024 | 74.80 | 76.48 | 74.14 | 75.17 | 75.17 | 5,701,300 |
| Oct 14, 2024 | 73.75 | 75.67 | 72.82 | 74.87 | 74.87 | 5,488,800 |
| Oct 11, 2024 | 69.95 | 73.25 | 69.74 | 73.25 | 73.25 | 5,076,300 |
| Oct 10, 2024 | 70.69 | 71.66 | 69.30 | 69.90 | 69.90 | 3,974,100 |
| Oct 9, 2024 | 73.64 | 75.20 | 70.44 | 71.00 | 71.00 | 5,019,000 |
| Oct 8, 2024 | 70.75 | 72.98 | 70.24 | 70.77 | 70.77 | 2,494,700 |
| Oct 7, 2024 | 72.99 | 73.42 | 70.13 | 70.44 | 70.44 | 2,811,200 |
| Oct 4, 2024 | 69.52 | 72.88 | 68.80 | 72.38 | 72.38 | 7,415,600 |
| Oct 3, 2024 | 68.06 | 68.97 | 67.35 | 67.47 | 67.47 | 4,120,300 |
| Oct 2, 2024 | 65.49 | 68.31 | 64.90 | 67.78 | 67.78 | 3,992,000 |
| Oct 1, 2024 | 65.93 | 66.61 | 64.51 | 65.97 | 65.97 | 3,150,500 |
| Sep 30, 2024 | 66.94 | 67.81 | 65.32 | 65.92 | 65.92 | 3,558,300 |
| Sep 27, 2024 | 66.59 | 68.35 | 66.12 | 67.08 | 67.08 | 3,922,300 |
| Sep 26, 2024 | 69.00 | 69.00 | 65.71 | 66.52 | 66.52 | 4,310,300 |
| Sep 25, 2024 | 66.96 | 69.11 | 66.35 | 67.88 | 67.88 | 4,321,100 |
| Sep 24, 2024 | 65.28 | 67.28 | 63.60 | 66.96 | 66.96 | 4,444,900 |
| Sep 23, 2024 | 66.00 | 66.96 | 64.78 | 65.00 | 65.00 | 3,645,600 |
| Sep 20, 2024 | 64.82 | 66.94 | 64.17 | 66.17 | 66.17 | 8,518,300 |
| Sep 19, 2024 | 64.99 | 67.19 | 63.90 | 64.56 | 64.56 | 5,105,700 |
| Sep 18, 2024 | 61.92 | 64.09 | 61.54 | 63.66 | 63.66 | 4,688,400 |
| Sep 17, 2024 | 61.37 | 61.98 | 59.31 | 61.89 | 61.89 | 3,824,400 |
| Sep 16, 2024 | 58.60 | 60.10 | 57.22 | 59.15 | 59.15 | 2,683,800 |
| Sep 13, 2024 | 59.63 | 60.25 | 58.04 | 59.09 | 59.09 | 3,726,000 |
| Sep 12, 2024 | 60.00 | 62.66 | 59.38 | 59.63 | 59.63 | 4,783,600 |
| Sep 11, 2024 | 56.50 | 60.00 | 55.84 | 59.87 | 59.87 | 3,466,500 |
| Sep 10, 2024 | 57.52 | 57.87 | 55.48 | 56.87 | 56.87 | 2,615,600 |
| Sep 9, 2024 | 57.14 | 58.50 | 55.25 | 57.46 | 57.46 | 4,540,600 |
| Sep 6, 2024 | 59.24 | 60.41 | 55.80 | 56.85 | 56.85 | 3,074,500 |
| Sep 5, 2024 | 56.80 | 59.56 | 56.38 | 58.71 | 58.71 | 2,699,600 |
| Sep 4, 2024 | 56.72 | 58.81 | 56.06 | 57.00 | 57.00 | 2,772,100 |
| Sep 3, 2024 | 59.24 | 60.08 | 57.49 | 57.53 | 57.53 | 3,016,000 |
| Aug 30, 2024 | 59.00 | 60.41 | 58.47 | 60.03 | 60.03 | 4,152,500 |
| Aug 29, 2024 | 57.58 | 60.29 | 57.10 | 58.75 | 58.75 | 5,040,100 |
| Aug 28, 2024 | 57.88 | 57.93 | 55.02 | 56.14 | 56.14 | 4,033,100 |
| Aug 27, 2024 | 57.72 | 60.27 | 56.54 | 59.00 | 59.00 | 3,716,300 |
| Aug 26, 2024 | 59.29 | 59.98 | 57.51 | 58.26 | 58.26 | 2,555,700 |
| Aug 23, 2024 | 56.51 | 59.68 | 56.13 | 59.21 | 59.21 | 5,286,700 |
| Aug 22, 2024 | 56.50 | 57.45 | 55.30 | 56.43 | 56.43 | 3,939,000 |
| Aug 21, 2024 | 54.88 | 57.11 | 54.27 | 56.89 | 56.89 | 4,179,400 |
| Aug 20, 2024 | 53.50 | 55.06 | 52.39 | 55.02 | 55.02 | 4,206,300 |
| Aug 19, 2024 | 54.79 | 54.90 | 52.49 | 54.36 | 54.36 | 4,487,400 |
| Aug 16, 2024 | 54.87 | 55.14 | 53.90 | 54.92 | 54.92 | 3,005,700 |
| Aug 15, 2024 | 55.25 | 56.85 | 54.18 | 55.55 | 55.55 | 4,841,800 |
| Aug 14, 2024 | 53.70 | 55.03 | 53.20 | 54.95 | 54.95 | 3,874,000 |
| Aug 13, 2024 | 53.05 | 54.69 | 52.54 | 54.52 | 54.52 | 3,967,800 |
| Aug 12, 2024 | 52.50 | 52.97 | 50.80 | 52.51 | 52.51 | 3,398,000 |
| Aug 9, 2024 | 53.97 | 54.11 | 51.50 | 52.91 | 52.91 | 14,509,800 |
| Aug 8, 2024 | 51.95 | 57.74 | 51.76 | 54.94 | 54.94 | 5,653,300 |
| Aug 7, 2024 | 54.80 | 55.24 | 49.13 | 50.69 | 50.69 | 7,772,200 |
| Aug 6, 2024 | 58.10 | 58.50 | 54.34 | 54.36 | 54.36 | 6,498,300 |
| Aug 5, 2024 | 53.25 | 59.13 | 52.76 | 56.81 | 56.81 | 3,078,900 |
| Aug 2, 2024 | 56.24 | 57.81 | 54.11 | 57.58 | 57.58 | 3,254,200 |
| Aug 1, 2024 | 64.40 | 64.64 | 59.20 | 59.38 | 59.38 | 2,520,400 |
| Jul 31, 2024 | 59.38 | 61.27 | 59.31 | 60.85 | 60.85 | 1,652,100 |
| Jul 30, 2024 | 60.06 | 60.59 | 57.36 | 58.44 | 58.44 | 2,211,200 |
| Jul 29, 2024 | 62.97 | 62.98 | 58.72 | 59.98 | 59.98 | 2,202,900 |
| Jul 26, 2024 | 62.90 | 64.32 | 61.23 | 62.36 | 62.36 | 2,044,300 |
| Jul 25, 2024 | 62.90 | 64.36 | 59.73 | 62.06 | 62.06 | 2,644,500 |
| Jul 24, 2024 | 65.67 | 66.30 | 62.18 | 62.95 | 62.95 | 2,869,100 |
| Jul 23, 2024 | 67.80 | 71.41 | 67.01 | 67.84 | 67.84 | 2,486,500 |
| Jul 22, 2024 | 66.93 | 70.46 | 65.54 | 68.13 | 68.13 | 3,644,800 |
| Jul 19, 2024 | 65.75 | 68.27 | 64.50 | 64.70 | 64.70 | 1,997,300 |
| Jul 18, 2024 | 66.74 | 66.74 | 63.94 | 65.92 | 65.92 | 2,064,100 |
| Jul 17, 2024 | 68.48 | 69.79 | 63.79 | 65.21 | 65.21 | 3,319,000 |
| Jul 16, 2024 | 70.67 | 70.69 | 66.77 | 70.44 | 70.44 | 4,589,300 |
| Jul 15, 2024 | 74.69 | 78.08 | 72.53 | 72.98 | 72.98 | 2,782,800 |
| Jul 12, 2024 | 70.75 | 76.73 | 69.40 | 73.85 | 73.85 | 3,512,600 |
| Jul 11, 2024 | 70.50 | 71.89 | 68.33 | 70.29 | 70.29 | 2,170,300 |
| Jul 10, 2024 | 71.23 | 72.28 | 67.62 | 69.40 | 69.40 | 2,156,100 |
| Jul 9, 2024 | 73.48 | 76.74 | 69.20 | 70.59 | 70.59 | 2,879,900 |
| Jul 8, 2024 | 72.76 | 74.12 | 70.90 | 72.81 | 72.81 | 2,191,100 |
| Jul 5, 2024 | 73.78 | 76.20 | 71.58 | 72.97 | 72.97 | 2,587,200 |
| Jul 3, 2024 | 71.93 | 73.97 | 70.18 | 73.62 | 73.62 | 2,718,100 |
| Jul 2, 2024 | 65.99 | 73.52 | 65.65 | 73.51 | 73.51 | 6,089,600 |
| Jul 1, 2024 | 64.20 | 66.69 | 62.20 | 66.59 | 66.59 | 3,609,100 |
| Jun 28, 2024 | 64.07 | 65.82 | 62.67 | 63.89 | 63.89 | 1,921,900 |
| Jun 27, 2024 | 62.83 | 64.70 | 62.03 | 63.58 | 63.58 | 1,704,800 |
| Jun 26, 2024 | 60.50 | 63.88 | 60.33 | 63.61 | 63.61 | 3,828,400 |
| Jun 25, 2024 | 56.56 | 61.57 | 56.42 | 61.38 | 61.38 | 2,819,000 |
| Jun 24, 2024 | 57.32 | 58.89 | 55.95 | 56.48 | 56.48 | 1,789,200 |
| Jun 21, 2024 | 56.40 | 57.65 | 54.45 | 57.30 | 57.30 | 4,440,000 |
| Jun 20, 2024 | 60.00 | 60.10 | 55.47 | 57.42 | 57.42 | 3,372,100 |
| Jun 18, 2024 | 61.11 | 61.64 | 57.50 | 60.21 | 60.21 | 2,213,100 |
| Jun 17, 2024 | 61.00 | 61.13 | 58.10 | 60.35 | 60.35 | 2,097,100 |
| Jun 14, 2024 | 63.54 | 64.94 | 60.11 | 60.94 | 60.94 | 2,454,900 |
| Jun 13, 2024 | 66.83 | 69.04 | 63.64 | 63.96 | 63.96 | 2,874,500 |
| Jun 12, 2024 | 62.88 | 69.59 | 61.85 | 65.93 | 65.93 | 6,825,700 |
| Jun 11, 2024 | 60.12 | 62.05 | 58.49 | 61.55 | 61.55 | 2,024,100 |
| Jun 10, 2024 | 60.01 | 61.38 | 58.26 | 59.63 | 59.63 | 1,456,800 |
| Jun 7, 2024 | 61.63 | 63.80 | 59.21 | 59.80 | 59.80 | 3,414,000 |
| Jun 6, 2024 | 58.99 | 63.57 | 58.38 | 63.46 | 63.46 | 3,375,200 |
| Jun 5, 2024 | 54.79 | 60.24 | 54.57 | 60.07 | 60.07 | 3,030,000 |
| Jun 4, 2024 | 55.20 | 55.40 | 53.96 | 54.50 | 54.50 | 1,291,000 |
| Jun 3, 2024 | 57.55 | 58.64 | 54.82 | 55.80 | 55.80 | 2,573,100 |
| May 31, 2024 | 56.21 | 57.52 | 53.45 | 54.24 | 54.24 | 2,036,800 |
| May 30, 2024 | 57.00 | 59.49 | 55.76 | 56.30 | 56.30 | 1,857,800 |
| May 29, 2024 | 57.45 | 58.63 | 56.80 | 57.64 | 57.64 | 1,320,000 |
| May 28, 2024 | 55.12 | 59.28 | 53.86 | 58.49 | 58.49 | 3,536,900 |
| May 24, 2024 | 53.96 | 56.00 | 53.21 | 54.72 | 54.72 | 2,019,800 |
| May 23, 2024 | 56.88 | 57.26 | 53.11 | 54.16 | 54.16 | 3,289,600 |
| May 22, 2024 | 59.00 | 60.45 | 55.86 | 56.69 | 56.69 | 3,272,300 |
| May 21, 2024 | 60.74 | 62.46 | 58.84 | 59.31 | 59.31 | 2,694,000 |
| May 20, 2024 | 61.90 | 62.00 | 57.27 | 61.22 | 61.22 | 5,975,200 |
| May 17, 2024 | 61.20 | 66.15 | 60.62 | 62.04 | 62.04 | 15,131,400 |
Related Tickers
PINS Pinterest, Inc.
32.57
+1.02%
META Meta Platforms, Inc.
640.34
-0.55%
SPOT Spotify Technology S.A.
656.30
+2.52%
NBIS Nebius Group N.V.
37.32
+4.27%
GOOG Alphabet Inc.
167.43
+1.23%
GOOGL Alphabet Inc.
166.19
+1.36%
SNAP Snap Inc.
8.75
+1.98%
DJT Trump Media & Technology Group Corp.
25.64
+2.64%
RUM Rumble Inc.
10.47
+1.45%
BIDU Baidu, Inc.
89.34
+0.17%