Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	36.70	36.70	32.93	33.33	33.33	-7.83%	608,383
Aug 6, 2025	35.38	36.17	35.00	36.16	36.16	2.20%	258,630
Aug 5, 2025	36.07	36.07	35.24	35.38	35.38	-1.64%	243,442
Aug 4, 2025	35.15	35.97	34.70	35.97	35.97	3.57%	215,841
Aug 1, 2025	36.27	36.34	34.69	34.73	34.73	-4.46%	449,508
Jul 31, 2025	36.76	37.38	36.24	36.35	36.35	-1.49%	302,127
Jul 30, 2025	37.21	37.62	36.74	36.90	36.90	-0.73%	209,911
Jul 29, 2025	38.13	38.33	36.51	37.17	37.17	-2.90%	270,609
Jul 28, 2025	40.02	40.04	38.03	38.28	38.28	-4.44%	217,206
Jul 25, 2025	39.96	40.20	39.31	40.06	40.06	0.15%	251,413
Jul 24, 2025	40.00	40.35	39.62	40.00	40.00	-0.27%	298,700
Jul 23, 2025	41.00	41.14	39.77	40.11	40.11	0.78%	511,870
Jul 22, 2025	38.59	40.91	38.45	39.80	39.80	4.05%	467,295
Jul 21, 2025	37.43	38.53	37.33	38.25	38.25	3.57%	431,785
Jul 18, 2025	37.33	37.44	36.42	36.93	36.93	-0.08%	431,490
Jul 17, 2025	37.06	37.64	36.57	36.96	36.96	0.11%	265,541
Jul 16, 2025	37.27	37.42	36.29	36.92	36.92	0.54%	228,005
Jul 15, 2025	37.74	37.77	36.64	36.72	36.72	-1.48%	261,955
Jul 14, 2025	36.94	37.63	36.59	37.27	37.27	0.08%	206,619
Jul 11, 2025	36.26	37.26	36.20	37.24	37.24	-0.19%	297,679
Jul 10, 2025	37.09	38.20	36.36	37.31	37.31	0.11%	319,457
Jul 9, 2025	35.60	37.35	35.52	37.27	37.27	3.79%	417,854
Jul 8, 2025	35.43	36.45	34.97	35.91	35.91	1.84%	458,911
Jul 7, 2025	36.13	36.22	35.07	35.26	35.26	-3.32%	276,172
Jul 3, 2025	36.24	36.63	36.04	36.47	36.47	1.99%	147,496
Jul 2, 2025	36.34	36.64	35.50	35.76	35.76	-0.56%	751,645
Jul 1, 2025	36.50	37.52	35.94	35.96	35.96	-1.75%	297,700
Jun 30, 2025	37.60	37.76	36.26	36.60	36.60	-0.97%	404,868
Jun 27, 2025	38.50	38.63	36.36	36.96	36.96	-4.07%	675,120
Jun 26, 2025	38.50	39.03	37.53	38.53	38.53	0.55%	228,730
Jun 25, 2025	38.85	38.86	37.74	38.32	38.32	-0.52%	225,922
Jun 24, 2025	38.39	38.89	37.77	38.52	38.52	1.82%	323,691
Jun 23, 2025	38.33	38.33	37.01	37.83	37.83	-1.33%	365,292
Jun 20, 2025	38.63	39.51	37.82	38.34	38.34	0.29%	514,952
Jun 18, 2025	39.25	39.63	37.83	38.23	38.23	-3.14%	379,011
Jun 17, 2025	40.68	40.68	39.00	39.47	39.47	-4.52%	473,178
Jun 16, 2025	41.74	42.15	40.84	41.34	41.34	-0.77%	410,101
Jun 13, 2025	42.73	43.02	41.54	41.66	41.66	-3.34%	244,814
Jun 12, 2025	44.86	44.99	42.41	43.10	43.10	-4.54%	339,071
Jun 11, 2025	46.47	46.93	45.14	45.15	45.15	-2.78%	298,293
Jun 10, 2025	49.49	49.99	46.08	46.44	46.44	0.67%	406,317
Jun 9, 2025	50.01	50.01	46.10	46.13	46.13	-6.58%	290,054
Jun 6, 2025	48.92	50.01	48.24	49.38	49.38	2.53%	293,151
Jun 5, 2025	48.66	49.05	47.82	48.16	48.16	-0.43%	282,634
Jun 4, 2025	50.25	50.50	48.22	48.37	48.37	-3.24%	224,138
Jun 3, 2025	49.44	50.32	48.50	49.99	49.99	0.99%	293,484
Jun 2, 2025	49.67	49.70	47.51	49.50	49.50	-0.98%	313,051
May 30, 2025	49.89	50.24	49.04	49.99	49.99	0.46%	393,638
May 29, 2025	50.23	50.32	49.54	49.76	49.76	0.24%	319,857
May 28, 2025	51.11	51.45	49.33	49.64	49.64	-2.63%	225,456