Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
25.47
-0.12 (-0.47%)
At close: Aug 28, 2025, 4:00 PM
25.72
+0.25 (0.98%)
After-hours: Aug 28, 2025, 7:48 PM EDT

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202525.7525.8625.1425.4725.47-0.47%386,073
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
Aug 20, 202526.9927.6526.4827.4527.450.88%1,175,690
Aug 19, 202526.3327.3926.0527.2127.214.05%1,201,712
Aug 18, 202524.3926.7324.3226.1526.158.46%1,224,075
Aug 15, 202523.7825.0023.6224.1124.112.07%1,712,853
Aug 14, 202523.5024.8722.5023.6223.62-30.28%4,331,947
Aug 13, 202533.3234.7533.2333.8833.882.98%1,459,143
Aug 12, 202531.6632.9631.3032.9032.903.98%665,578
Aug 11, 202533.1733.4031.1331.6431.64-3.54%729,032
Aug 8, 202533.7134.2432.4732.8032.80-1.59%304,101
Aug 7, 202536.7036.7032.9333.3333.33-7.83%608,383
Aug 6, 202535.3836.1735.0036.1636.162.20%258,630
Aug 5, 202536.0736.0735.2435.3835.38-1.64%243,442
Aug 4, 202535.1535.9734.7035.9735.973.57%215,841
Aug 1, 202536.2736.3434.6934.7334.73-4.46%449,508
Jul 31, 202536.7637.3836.2436.3536.35-1.49%302,127
Jul 30, 202537.2137.6236.7436.9036.90-0.73%209,911
Jul 29, 202538.1338.3336.5137.1737.17-2.90%270,609
Jul 28, 202540.0240.0438.0338.2838.28-4.44%217,206
Jul 25, 202539.9640.2039.3140.0640.060.15%251,413
Jul 24, 202540.0040.3539.6240.0040.00-0.27%298,700
Jul 23, 202541.0041.1439.7740.1140.110.78%511,870
Jul 22, 202538.5940.9138.4539.8039.804.05%467,295
Jul 21, 202537.4338.5337.3338.2538.253.57%431,785
Jul 18, 202537.3337.4436.4236.9336.93-0.08%431,490
Jul 17, 202537.0637.6436.5736.9636.960.11%265,541
Jul 16, 202537.2737.4236.2936.9236.920.54%228,005
Jul 15, 202537.7437.7736.6436.7236.72-1.48%261,955
Jul 14, 202536.9437.6336.5937.2737.270.08%206,619
Jul 11, 202536.2637.2636.2037.2437.24-0.19%297,679
Jul 10, 202537.0938.2036.3637.3137.310.11%319,457
Jul 9, 202535.6037.3535.5237.2737.273.79%417,854
Jul 8, 202535.4336.4534.9735.9135.911.84%458,911
Jul 7, 202536.1336.2235.0735.2635.26-3.32%276,172
Jul 3, 202536.2436.6336.0436.4736.471.99%147,496
Jul 2, 202536.3436.6435.5035.7635.76-0.56%751,645
Jul 1, 202536.5037.5235.9435.9635.96-1.75%297,700
Jun 30, 202537.6037.7636.2636.6036.60-0.97%404,868
Jun 27, 202538.5038.6336.3636.9636.96-4.07%675,120
Jun 26, 202538.5039.0337.5338.5338.530.55%228,730
Jun 25, 202538.8538.8637.7438.3238.32-0.52%225,922
Jun 24, 202538.3938.8937.7738.5238.521.82%323,691
Jun 23, 202538.3338.3337.0137.8337.83-1.33%365,292
Jun 20, 202538.6339.5137.8238.3438.340.29%514,952
Jun 18, 202539.2539.6337.8338.2338.23-3.14%379,011