Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
32.19
-2.23 (-6.48%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202534.2334.7432.0032.1932.19-6.48%438,240
Oct 29, 202534.7235.0433.9734.4234.42-1.88%223,002
Oct 28, 202534.4835.1534.4835.0835.081.74%206,867
Oct 27, 202534.7535.2334.1834.4834.480.67%224,180
Oct 24, 202533.6334.4333.4634.2534.252.58%207,270
Oct 23, 202532.9333.6532.5533.3933.391.64%204,976
Oct 22, 202532.3633.0232.0632.8532.850.74%242,629
Oct 21, 202532.3833.2532.3832.6132.611.24%327,070
Oct 20, 202532.3033.3032.1332.2132.210.78%299,751
Oct 17, 202531.1532.1930.8831.9631.961.62%346,267
Oct 16, 202531.1031.7830.9631.4531.451.32%258,498
Oct 15, 202529.9931.3428.8631.0431.04-0.26%324,125
Oct 14, 202530.7631.7530.6931.1231.12-0.35%280,918
Oct 13, 202530.5531.9130.5431.2331.232.13%315,203
Oct 10, 202530.9531.1030.1030.5830.58-0.33%281,894
Oct 9, 202530.4430.8830.2330.6830.680.85%211,627
Oct 8, 202530.3330.7029.8230.4230.421.10%248,672
Oct 7, 202529.7230.4729.4430.0930.092.42%271,969
Oct 6, 202530.0030.3729.3329.3829.38-1.80%266,724
Oct 3, 202529.0030.1628.6829.9229.923.42%271,881
Oct 2, 202528.3528.9428.0228.9328.931.62%221,668
Oct 1, 202528.0028.8727.7428.4728.472.23%296,498
Sep 30, 202527.9428.3527.6627.8527.85-0.68%293,053
Sep 29, 202527.1628.3026.9728.0428.043.28%297,332
Sep 26, 202527.1927.3226.4927.1527.150.37%296,672
Sep 25, 202526.2427.2426.1627.0527.051.08%440,695
Sep 24, 202526.1426.7626.0726.7626.763.12%248,301
Sep 23, 202526.2027.1325.3025.9525.95-0.27%363,547
Sep 22, 202526.0026.3825.8926.0226.02-0.23%323,939
Sep 19, 202526.6126.7726.0126.0826.08-1.92%1,029,434
Sep 18, 202527.3127.4226.5926.5926.59-0.56%475,269
Sep 17, 202526.8627.8226.6926.7426.74-0.67%462,717
Sep 16, 202526.4227.0626.1926.9226.922.44%551,687
Sep 15, 202526.9227.0526.0026.2826.28-1.28%307,571
Sep 12, 202527.2427.3726.5426.6226.62-2.38%462,325
Sep 11, 202526.2727.5125.9427.2727.273.96%485,361
Sep 10, 202527.0527.0525.5926.2326.23-2.82%646,313
Sep 9, 202528.6028.6026.8626.9926.99-5.93%514,698
Sep 8, 202527.4628.7327.4628.6928.694.29%467,936
Sep 5, 202526.9427.6726.5027.5127.514.01%394,181
Sep 4, 202526.1526.4625.8226.4526.451.34%361,168
Sep 3, 202527.0027.3126.0726.1026.10-3.80%539,499
Sep 2, 202526.4627.2226.2327.1327.130.71%373,935
Aug 29, 202525.4926.9725.4926.9426.945.77%422,796
Aug 28, 202525.7525.8625.1425.4725.47-0.47%386,276
Aug 27, 202525.2925.8925.1025.5925.590.51%344,055
Aug 26, 202525.7326.3425.2625.4625.46-1.32%558,176
Aug 25, 202527.2727.5225.7425.8025.80-5.70%423,428
Aug 22, 202527.2027.9727.0927.3627.361.07%489,748
Aug 21, 202527.1927.5826.7227.0727.07-1.38%646,642