Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	59.00	59.75	56.30	57.00	57.00	-5.38%	532,337
May 15, 2025	54.02	62.74	54.02	60.24	60.24	20.17%	1,509,843
May 14, 2025	50.20	52.05	49.63	50.13	50.13	0.34%	585,865
May 13, 2025	49.81	50.49	49.40	49.96	49.96	0.38%	367,792
May 12, 2025	50.04	50.61	48.81	49.77	49.77	3.06%	456,513
May 9, 2025	48.34	48.97	47.82	48.29	48.29	1.07%	359,623
May 8, 2025	46.48	48.03	45.64	47.78	47.78	1.66%	411,004
May 7, 2025	46.71	47.12	45.31	47.00	47.00	0.19%	591,515
May 6, 2025	48.98	49.00	46.70	46.91	46.91	-4.96%	663,894
May 5, 2025	49.98	50.74	48.41	49.36	49.36	-1.65%	689,165
May 2, 2025	49.96	50.79	49.76	50.19	50.19	1.41%	259,508
May 1, 2025	49.22	50.33	48.86	49.49	49.49	1.41%	351,659
Apr 30, 2025	48.26	49.77	47.53	48.80	48.80	-0.69%	287,541
Apr 29, 2025	48.95	49.54	48.60	49.14	49.14	0.53%	212,233
Apr 28, 2025	48.47	49.26	47.77	48.88	48.88	0.80%	255,602
Apr 25, 2025	47.90	48.66	47.13	48.49	48.49	0.04%	231,123
Apr 24, 2025	48.01	48.47	46.55	48.47	48.47	3.92%	282,579
Apr 23, 2025	48.49	48.81	46.47	46.64	46.64	-0.62%	279,990
Apr 22, 2025	46.21	47.97	46.21	46.93	46.93	2.89%	262,105
Apr 21, 2025	47.17	47.70	44.85	45.61	45.61	-4.36%	415,091
Apr 17, 2025	45.76	47.75	45.34	47.69	47.69	4.95%	350,033
Apr 16, 2025	45.45	46.60	44.63	45.44	45.44	-0.50%	335,205
Apr 15, 2025	46.49	46.74	45.13	45.67	45.67	-0.95%	306,679
Apr 14, 2025	46.60	46.72	45.14	46.11	46.11	0.15%	295,825
Apr 11, 2025	45.80	46.98	44.91	46.04	46.04	0.72%	501,083
Apr 10, 2025	45.08	46.11	44.28	45.71	45.71	-1.76%	394,798
Apr 9, 2025	42.36	47.28	42.36	46.53	46.53	8.41%	637,701
Apr 8, 2025	45.46	46.00	42.24	42.92	42.92	-3.38%	484,016
Apr 7, 2025	41.29	46.40	41.25	44.42	44.42	0.59%	522,659
Apr 4, 2025	43.01	45.17	42.57	44.16	44.16	-0.14%	438,191
Apr 3, 2025	42.69	44.91	42.04	44.22	44.22	-0.85%	392,583
Apr 2, 2025	43.63	45.76	43.55	44.60	44.60	0.77%	378,159
Apr 1, 2025	41.94	44.69	41.94	44.26	44.26	4.88%	393,326
Mar 31, 2025	42.10	43.01	41.16	42.20	42.20	-1.26%	569,737
Mar 28, 2025	44.17	45.02	41.79	42.74	42.74	-3.74%	513,238
Mar 27, 2025	43.66	45.22	43.01	44.40	44.40	1.42%	342,791
Mar 26, 2025	42.39	43.79	42.15	43.78	43.78	3.35%	344,080
Mar 25, 2025	41.92	43.61	41.57	42.36	42.36	1.70%	465,550
Mar 24, 2025	39.88	41.74	38.88	41.65	41.65	6.77%	611,165
Mar 21, 2025	38.57	40.62	38.57	39.01	39.01	-1.39%	977,324
Mar 20, 2025	40.31	43.06	38.89	39.56	39.56	-2.90%	1,247,199
Mar 19, 2025	38.94	42.10	38.78	40.74	40.74	5.27%	820,825
Mar 18, 2025	39.32	41.85	38.49	38.70	38.70	-3.20%	536,922
Mar 17, 2025	38.99	40.01	37.95	39.98	39.98	5.57%	413,850
Mar 14, 2025	39.81	40.92	37.87	37.87	37.87	-5.42%	676,936
Mar 13, 2025	41.62	41.69	39.37	40.04	40.04	-4.64%	581,173
Mar 12, 2025	40.65	42.27	40.02	41.99	41.99	7.45%	632,817
Mar 11, 2025	39.75	39.83	37.64	39.08	39.08	-1.69%	712,080
Mar 10, 2025	38.78	40.33	38.16	39.75	39.75	1.61%	788,373
Mar 7, 2025	37.34	40.23	37.15	39.12	39.12	4.24%	653,219