Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.60	22.50	21.60	22.16	22.16	2.78%	326,734
Feb 19, 2026	20.57	21.68	20.57	21.56	21.56	3.21%	261,103
Feb 18, 2026	20.07	21.38	20.07	20.89	20.89	3.52%	249,259
Feb 17, 2026	21.72	21.83	20.06	20.18	20.18	-5.88%	320,496
Feb 13, 2026	20.69	21.76	20.68	21.44	21.44	4.74%	231,148
Feb 12, 2026	20.90	21.27	19.99	20.47	20.47	-2.34%	242,616
Feb 11, 2026	21.71	21.71	20.79	20.96	20.96	-1.13%	248,798
Feb 10, 2026	21.45	22.13	21.20	21.20	21.20	-0.66%	243,878
Feb 9, 2026	20.54	21.47	20.22	21.34	21.34	3.89%	225,712
Feb 6, 2026	19.40	20.98	19.40	20.54	20.54	6.70%	324,879
Feb 5, 2026	19.80	20.19	19.10	19.25	19.25	-3.99%	327,205
Feb 4, 2026	21.21	21.68	19.79	20.05	20.05	-4.61%	335,550
Feb 3, 2026	21.33	21.68	20.64	21.02	21.02	-1.31%	238,109
Feb 2, 2026	20.52	21.73	20.37	21.30	21.30	3.10%	304,257
Jan 30, 2026	21.04	21.56	20.61	20.66	20.66	-2.09%	378,091
Jan 29, 2026	20.79	21.65	20.40	21.10	21.10	2.58%	397,903
Jan 28, 2026	22.01	22.51	20.16	20.57	20.57	-5.77%	336,148
Jan 27, 2026	22.42	22.75	21.67	21.83	21.83	-3.36%	236,919
Jan 26, 2026	23.87	24.35	22.47	22.59	22.59	-5.28%	210,506
Jan 23, 2026	24.08	24.53	23.82	23.85	23.85	-0.75%	252,684
Jan 22, 2026	24.23	25.05	24.00	24.03	24.03	-0.54%	218,275
Jan 21, 2026	23.63	24.29	23.38	24.16	24.16	3.65%	257,736
Jan 20, 2026	22.61	23.85	22.61	23.31	23.31	1.17%	206,544
Jan 16, 2026	23.07	23.46	22.59	23.04	23.04	-0.56%	229,421
Jan 15, 2026	22.55	23.54	22.38	23.17	23.17	2.75%	286,992
Jan 14, 2026	22.47	22.67	21.92	22.55	22.55	0.36%	283,156
Jan 13, 2026	21.81	22.73	21.81	22.47	22.47	2.93%	339,990
Jan 12, 2026	21.68	22.11	21.30	21.83	21.83	0.28%	271,543
Jan 9, 2026	21.85	22.29	21.69	21.77	21.77	-1.05%	225,876
Jan 8, 2026	22.32	22.41	21.93	22.00	22.00	-1.79%	290,283
Jan 7, 2026	23.10	23.32	22.33	22.40	22.40	-2.44%	311,263
Jan 6, 2026	22.71	23.31	22.58	22.96	22.96	1.15%	390,128
Jan 5, 2026	22.89	23.41	22.44	22.70	22.70	-0.87%	316,910
Jan 2, 2026	22.52	23.55	22.23	22.90	22.90	0.75%	293,754
Dec 31, 2025	22.29	22.75	22.19	22.73	22.73	1.79%	279,697
Dec 30, 2025	22.29	22.97	22.29	22.33	22.33	-0.62%	229,195
Dec 29, 2025	22.01	22.60	21.91	22.47	22.47	1.17%	307,300
Dec 26, 2025	22.26	22.43	22.07	22.21	22.21	-0.89%	220,148
Dec 24, 2025	21.50	22.72	21.49	22.41	22.41	4.14%	215,005
Dec 23, 2025	22.11	22.15	21.25	21.52	21.52	-2.84%	359,727
Dec 22, 2025	21.80	22.65	21.80	22.15	22.15	2.50%	376,900
Dec 19, 2025	21.91	22.40	21.31	21.61	21.61	-0.87%	671,990
Dec 18, 2025	22.00	22.31	21.52	21.80	21.80	-0.68%	394,705
Dec 17, 2025	21.70	22.50	21.70	21.95	21.95	0.50%	470,222
Dec 16, 2025	20.93	22.00	20.60	21.84	21.84	3.90%	480,216
Dec 15, 2025	21.40	21.44	20.75	21.02	21.02	-1.78%	495,259
Dec 12, 2025	22.16	22.71	21.34	21.40	21.40	-3.17%	494,299
Dec 11, 2025	22.24	22.53	22.03	22.10	22.10	-1.16%	354,839
Dec 10, 2025	22.66	22.87	22.21	22.36	22.36	-1.76%	397,445
Dec 9, 2025	22.19	22.93	22.19	22.76	22.76	1.16%	472,090