Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
21.77
-0.23 (-1.05%)
Jan 9, 2026, 4:00 PM EST - Market closed
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 23.31 | 23.59 | 22.43 | 22.50 | 22.50 | -3.23% | 346,604 |
| Dec 5, 2025 | 23.54 | 24.08 | 23.22 | 23.25 | 23.25 | -2.64% | 501,064 |
| Dec 4, 2025 | 24.08 | 24.40 | 23.73 | 23.88 | 23.88 | -1.08% | 349,534 |
| Dec 3, 2025 | 23.69 | 24.31 | 23.65 | 24.14 | 24.14 | 1.77% | 545,122 |
| Dec 2, 2025 | 23.81 | 24.23 | 23.49 | 23.72 | 23.72 | -1.00% | 479,146 |
| Dec 1, 2025 | 23.23 | 24.24 | 23.23 | 23.96 | 23.96 | 0.42% | 514,887 |
| Nov 28, 2025 | 24.24 | 24.54 | 23.72 | 23.86 | 23.86 | 1.66% | 228,195 |
| Nov 26, 2025 | 22.93 | 23.95 | 22.67 | 23.47 | 23.47 | 2.27% | 586,468 |
| Nov 25, 2025 | 22.56 | 23.68 | 22.42 | 22.95 | 22.95 | 3.01% | 660,780 |
| Nov 24, 2025 | 22.00 | 22.67 | 22.00 | 22.28 | 22.28 | - | 454,185 |
| Nov 21, 2025 | 22.72 | 23.39 | 22.17 | 22.28 | 22.28 | -2.24% | 464,645 |
| Nov 20, 2025 | 24.26 | 25.15 | 22.43 | 22.79 | 22.79 | -6.44% | 452,889 |
| Nov 19, 2025 | 25.50 | 25.70 | 24.20 | 24.36 | 24.36 | -2.79% | 439,006 |
| Nov 18, 2025 | 24.08 | 25.58 | 23.67 | 25.06 | 25.06 | 3.51% | 496,918 |
| Nov 17, 2025 | 26.09 | 26.43 | 24.21 | 24.21 | 24.21 | -8.85% | 480,638 |
| Nov 14, 2025 | 24.76 | 26.75 | 24.53 | 26.56 | 26.56 | 6.33% | 826,953 |
| Nov 13, 2025 | 26.49 | 27.22 | 24.13 | 24.98 | 24.98 | -23.68% | 1,415,434 |
| Nov 12, 2025 | 31.18 | 33.66 | 30.53 | 32.73 | 32.73 | 5.28% | 1,056,980 |
| Nov 11, 2025 | 28.65 | 31.44 | 28.45 | 31.09 | 31.09 | 9.63% | 498,964 |
| Nov 10, 2025 | 28.60 | 29.42 | 28.29 | 28.36 | 28.36 | 0.53% | 259,428 |
| Nov 7, 2025 | 28.62 | 29.10 | 27.81 | 28.21 | 28.21 | -2.79% | 290,008 |
| Nov 6, 2025 | 29.43 | 29.67 | 28.70 | 29.02 | 29.02 | -2.62% | 289,750 |
| Nov 5, 2025 | 30.57 | 31.28 | 29.74 | 29.80 | 29.80 | -2.84% | 292,203 |
| Nov 4, 2025 | 31.20 | 31.91 | 30.47 | 30.67 | 30.67 | -2.60% | 242,311 |
| Nov 3, 2025 | 32.20 | 32.33 | 31.05 | 31.49 | 31.49 | -2.39% | 323,329 |
| Oct 31, 2025 | 32.26 | 32.94 | 31.76 | 32.26 | 32.26 | 0.22% | 352,956 |
| Oct 30, 2025 | 34.23 | 34.74 | 32.00 | 32.19 | 32.19 | -6.48% | 438,276 |
| Oct 29, 2025 | 34.72 | 35.04 | 33.97 | 34.42 | 34.42 | -1.88% | 223,002 |