Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	74.70	76.00	72.33	72.50	72.50	-2.95%	187,233
Jan 30, 2025	72.35	75.07	72.01	74.70	74.70	1.61%	205,410
Jan 29, 2025	74.61	75.08	73.39	73.52	73.52	-1.63%	161,574
Jan 28, 2025	75.54	75.72	74.33	74.74	74.74	-0.05%	161,474
Jan 27, 2025	73.94	75.30	73.79	74.78	74.78	0.20%	253,790
Jan 24, 2025	72.50	75.05	72.46	74.63	74.63	3.09%	191,710
Jan 23, 2025	71.30	72.73	71.28	72.39	72.39	0.70%	104,777
Jan 22, 2025	73.32	74.19	71.67	71.89	71.89	-2.07%	184,233
Jan 21, 2025	73.00	74.72	72.35	73.41	73.41	1.52%	191,598
Jan 17, 2025	74.41	75.44	72.15	72.31	72.31	-1.28%	236,610
Jan 16, 2025	72.00	74.54	71.90	73.25	73.25	1.78%	265,339
Jan 15, 2025	69.42	72.17	68.34	71.97	71.97	6.18%	313,313
Jan 14, 2025	67.79	69.09	66.50	67.78	67.78	0.76%	191,509
Jan 13, 2025	66.81	68.15	65.77	67.27	67.27	-0.33%	246,456
Jan 10, 2025	67.61	68.43	65.29	67.49	67.49	-1.40%	299,224
Jan 8, 2025	68.55	68.88	67.60	68.45	68.45	-0.70%	278,519
Jan 7, 2025	67.37	69.34	66.32	68.93	68.93	3.33%	374,861
Jan 6, 2025	68.81	70.80	66.62	66.71	66.71	-1.36%	241,146
Jan 3, 2025	67.17	69.55	66.45	67.63	67.63	1.50%	211,931
Jan 2, 2025	66.15	68.18	65.56	66.63	66.63	2.38%	309,050
Dec 31, 2024	65.27	65.55	64.08	65.08	65.08	0.20%	209,334
Dec 30, 2024	65.26	65.76	63.68	64.95	64.95	-1.22%	242,648
Dec 27, 2024	66.31	67.08	65.00	65.75	65.75	-0.33%	180,087
Dec 26, 2024	65.80	68.02	65.06	65.97	65.97	1.40%	264,558
Dec 24, 2024	62.15	65.65	61.30	65.06	65.06	5.53%	209,069
Dec 23, 2024	60.29	63.19	59.76	61.65	61.65	2.49%	270,841
Dec 20, 2024	60.07	62.46	59.37	60.15	60.15	-1.39%	1,785,371
Dec 19, 2024	64.52	67.19	60.75	61.00	61.00	-5.04%	743,527
Dec 18, 2024	72.59	73.90	64.06	64.24	64.24	-11.54%	733,907
Dec 17, 2024	73.85	74.84	72.50	72.62	72.62	-2.37%	490,505
Dec 16, 2024	73.66	75.49	72.73	74.38	74.38	1.00%	462,792
Dec 13, 2024	72.61	74.18	71.33	73.64	73.64	0.12%	349,693
Dec 12, 2024	74.01	75.33	72.27	73.55	73.55	-0.93%	462,574
Dec 11, 2024	75.00	76.84	73.33	74.24	74.24	0.15%	285,979
Dec 10, 2024	74.70	76.00	73.42	74.13	74.13	-0.04%	255,991
Dec 9, 2024	75.71	76.99	73.72	74.16	74.16	-2.69%	422,704
Dec 6, 2024	73.36	76.22	71.95	76.21	76.21	4.37%	337,705
Dec 5, 2024	72.24	74.00	72.00	73.02	73.02	0.37%	339,232
Dec 4, 2024	71.93	74.52	70.93	72.75	72.75	0.04%	318,631
Dec 3, 2024	74.18	75.55	72.60	72.72	72.72	-3.07%	212,784
Dec 2, 2024	72.83	76.34	72.35	75.02	75.02	2.57%	351,200
Nov 29, 2024	70.40	73.90	70.40	73.14	73.14	4.04%	315,858
Nov 27, 2024	69.82	72.35	69.65	70.30	70.30	0.46%	218,008
Nov 26, 2024	69.97	72.43	68.76	69.98	69.98	-0.64%	357,125
Nov 25, 2024	72.00	75.15	70.35	70.43	70.43	-0.27%	860,509
Nov 22, 2024	67.26	70.67	66.53	70.62	70.62	4.31%	427,326
Nov 21, 2024	63.00	68.48	63.00	67.70	67.70	6.72%	436,567
Nov 20, 2024	63.48	64.83	62.05	63.44	63.44	-0.89%	389,143
Nov 19, 2024	64.07	65.78	63.22	64.01	64.01	-1.98%	445,599
Nov 18, 2024	65.58	66.95	63.00	65.30	65.30	-2.71%	536,629
Nov 15, 2024	65.19	69.99	63.36	67.12	67.12	2.40%	568,884
Nov 14, 2024	62.45	66.21	60.42	65.55	65.55	-12.52%	1,258,986
Nov 13, 2024	76.50	79.80	74.79	74.93	74.93	-2.05%	579,554
Nov 12, 2024	75.77	77.39	73.20	76.50	76.50	1.15%	319,298
Nov 11, 2024	74.94	77.54	74.74	75.63	75.63	1.00%	177,091
Nov 8, 2024	72.55	75.71	72.48	74.88	74.88	3.28%	238,557
Nov 7, 2024	70.92	74.43	70.30	72.50	72.50	2.14%	174,069
Nov 6, 2024	75.00	78.00	69.87	70.98	70.98	-2.66%	291,463
Nov 5, 2024	71.64	74.94	71.64	72.92	72.92	1.31%	184,254
Nov 4, 2024	73.45	73.45	68.33	71.98	71.98	-2.72%	156,936
Nov 1, 2024	74.36	75.83	73.49	73.99	73.99	0.96%	111,864
Oct 31, 2024	75.00	76.30	73.00	73.29	73.29	-2.81%	138,894
Oct 30, 2024	76.82	78.14	75.04	75.41	75.41	-1.92%	157,296
Oct 29, 2024	76.82	77.26	75.30	76.89	76.89	0.14%	105,431
Oct 28, 2024	74.78	76.95	73.28	76.78	76.78	5.37%	213,059
Oct 25, 2024	72.49	74.67	71.50	72.87	72.87	3.38%	152,130
Oct 24, 2024	71.73	72.49	69.62	70.49	70.49	-1.29%	120,039
Oct 23, 2024	71.70	71.73	69.62	71.41	71.41	-0.21%	106,036
Oct 22, 2024	70.37	71.92	68.90	71.56	71.56	1.69%	154,720
Oct 21, 2024	69.45	72.40	68.53	70.37	70.37	4.73%	344,977
Oct 18, 2024	68.00	68.06	65.70	67.19	67.19	-2.23%	139,103
Oct 17, 2024	68.05	70.31	68.05	68.72	68.72	1.18%	215,821
Oct 16, 2024	68.92	70.00	64.82	67.92	67.92	-2.33%	385,314
Oct 15, 2024	70.79	71.11	68.82	69.54	69.54	-2.90%	125,782
Oct 14, 2024	70.06	71.62	68.51	71.62	71.62	7.42%	186,865
Oct 11, 2024	66.90	67.84	65.76	66.67	66.67	-0.34%	99,816
Oct 10, 2024	65.26	67.45	63.90	66.90	66.90	0.72%	102,792
Oct 9, 2024	62.22	67.06	62.22	66.42	66.42	6.75%	176,447
Oct 8, 2024	61.90	62.69	61.44	62.22	62.22	0.42%	88,950
Oct 7, 2024	63.77	63.77	61.32	61.96	61.96	-1.78%	116,318
Oct 4, 2024	61.00	63.52	59.24	63.08	63.08	5.54%	140,355
Oct 3, 2024	60.75	61.92	59.60	59.77	59.77	-3.36%	121,755
Oct 2, 2024	60.41	62.98	59.90	61.85	61.85	4.78%	177,031
Oct 1, 2024	61.61	62.06	59.00	59.03	59.03	-4.19%	131,794
Sep 30, 2024	62.58	63.12	60.72	61.61	61.61	-1.55%	149,091
Sep 27, 2024	62.66	63.79	62.20	62.58	62.58	0.74%	203,194
Sep 26, 2024	64.02	64.02	60.77	62.12	62.12	-0.86%	131,881
Sep 25, 2024	64.24	64.93	61.66	62.66	62.66	-2.46%	275,293
Sep 24, 2024	64.68	65.99	63.51	64.24	64.24	0.27%	297,959
Sep 23, 2024	62.77	65.47	61.53	64.07	64.07	1.47%	165,174
Sep 20, 2024	61.43	64.01	61.43	63.14	63.14	3.27%	215,767
Sep 19, 2024	63.74	64.48	61.09	61.14	61.14	-0.24%	147,426
Sep 18, 2024	60.27	63.93	60.23	61.29	61.29	1.44%	152,543
Sep 17, 2024	60.59	61.91	60.03	60.42	60.42	0.53%	154,249
Sep 16, 2024	59.45	61.24	58.56	60.10	60.10	1.04%	163,608
Sep 13, 2024	56.50	60.38	56.02	59.48	59.48	5.91%	241,822
Sep 12, 2024	51.62	56.36	50.93	56.16	56.16	10.94%	154,731
Sep 11, 2024	51.00	51.90	49.84	50.62	50.62	-0.82%	149,282
Sep 10, 2024	50.12	51.73	49.44	51.04	51.04	0.91%	184,876
Sep 9, 2024	51.09	52.20	50.38	50.58	50.58	-1.00%	248,272