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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 34.23 | 34.74 | 32.00 | 32.19 | 32.19 | -6.48% | 438,240 |
| Oct 29, 2025 | 34.72 | 35.04 | 33.97 | 34.42 | 34.42 | -1.88% | 223,002 |
| Oct 28, 2025 | 34.48 | 35.15 | 34.48 | 35.08 | 35.08 | 1.74% | 206,867 |
| Oct 27, 2025 | 34.75 | 35.23 | 34.18 | 34.48 | 34.48 | 0.67% | 224,180 |
| Oct 24, 2025 | 33.63 | 34.43 | 33.46 | 34.25 | 34.25 | 2.58% | 207,270 |
| Oct 23, 2025 | 32.93 | 33.65 | 32.55 | 33.39 | 33.39 | 1.64% | 204,976 |
| Oct 22, 2025 | 32.36 | 33.02 | 32.06 | 32.85 | 32.85 | 0.74% | 242,629 |
| Oct 21, 2025 | 32.38 | 33.25 | 32.38 | 32.61 | 32.61 | 1.24% | 327,070 |
| Oct 20, 2025 | 32.30 | 33.30 | 32.13 | 32.21 | 32.21 | 0.78% | 299,751 |
| Oct 17, 2025 | 31.15 | 32.19 | 30.88 | 31.96 | 31.96 | 1.62% | 346,267 |
| Oct 16, 2025 | 31.10 | 31.78 | 30.96 | 31.45 | 31.45 | 1.32% | 258,498 |
| Oct 15, 2025 | 29.99 | 31.34 | 28.86 | 31.04 | 31.04 | -0.26% | 324,125 |
| Oct 14, 2025 | 30.76 | 31.75 | 30.69 | 31.12 | 31.12 | -0.35% | 280,918 |
| Oct 13, 2025 | 30.55 | 31.91 | 30.54 | 31.23 | 31.23 | 2.13% | 315,203 |
| Oct 10, 2025 | 30.95 | 31.10 | 30.10 | 30.58 | 30.58 | -0.33% | 281,894 |
| Oct 9, 2025 | 30.44 | 30.88 | 30.23 | 30.68 | 30.68 | 0.85% | 211,627 |
| Oct 8, 2025 | 30.33 | 30.70 | 29.82 | 30.42 | 30.42 | 1.10% | 248,672 |
| Oct 7, 2025 | 29.72 | 30.47 | 29.44 | 30.09 | 30.09 | 2.42% | 271,969 |
| Oct 6, 2025 | 30.00 | 30.37 | 29.33 | 29.38 | 29.38 | -1.80% | 266,724 |
| Oct 3, 2025 | 29.00 | 30.16 | 28.68 | 29.92 | 29.92 | 3.42% | 271,881 |
| Oct 2, 2025 | 28.35 | 28.94 | 28.02 | 28.93 | 28.93 | 1.62% | 221,668 |
| Oct 1, 2025 | 28.00 | 28.87 | 27.74 | 28.47 | 28.47 | 2.23% | 296,498 |
| Sep 30, 2025 | 27.94 | 28.35 | 27.66 | 27.85 | 27.85 | -0.68% | 293,053 |
| Sep 29, 2025 | 27.16 | 28.30 | 26.97 | 28.04 | 28.04 | 3.28% | 297,332 |
| Sep 26, 2025 | 27.19 | 27.32 | 26.49 | 27.15 | 27.15 | 0.37% | 296,672 |
| Sep 25, 2025 | 26.24 | 27.24 | 26.16 | 27.05 | 27.05 | 1.08% | 440,695 |
| Sep 24, 2025 | 26.14 | 26.76 | 26.07 | 26.76 | 26.76 | 3.12% | 248,301 |
| Sep 23, 2025 | 26.20 | 27.13 | 25.30 | 25.95 | 25.95 | -0.27% | 363,547 |
| Sep 22, 2025 | 26.00 | 26.38 | 25.89 | 26.02 | 26.02 | -0.23% | 323,939 |
| Sep 19, 2025 | 26.61 | 26.77 | 26.01 | 26.08 | 26.08 | -1.92% | 1,029,434 |
| Sep 18, 2025 | 27.31 | 27.42 | 26.59 | 26.59 | 26.59 | -0.56% | 475,269 |
| Sep 17, 2025 | 26.86 | 27.82 | 26.69 | 26.74 | 26.74 | -0.67% | 462,717 |
| Sep 16, 2025 | 26.42 | 27.06 | 26.19 | 26.92 | 26.92 | 2.44% | 551,687 |
| Sep 15, 2025 | 26.92 | 27.05 | 26.00 | 26.28 | 26.28 | -1.28% | 307,571 |
| Sep 12, 2025 | 27.24 | 27.37 | 26.54 | 26.62 | 26.62 | -2.38% | 462,325 |
| Sep 11, 2025 | 26.27 | 27.51 | 25.94 | 27.27 | 27.27 | 3.96% | 485,361 |
| Sep 10, 2025 | 27.05 | 27.05 | 25.59 | 26.23 | 26.23 | -2.82% | 646,313 |
| Sep 9, 2025 | 28.60 | 28.60 | 26.86 | 26.99 | 26.99 | -5.93% | 514,698 |
| Sep 8, 2025 | 27.46 | 28.73 | 27.46 | 28.69 | 28.69 | 4.29% | 467,936 |
| Sep 5, 2025 | 26.94 | 27.67 | 26.50 | 27.51 | 27.51 | 4.01% | 394,181 |
| Sep 4, 2025 | 26.15 | 26.46 | 25.82 | 26.45 | 26.45 | 1.34% | 361,168 |
| Sep 3, 2025 | 27.00 | 27.31 | 26.07 | 26.10 | 26.10 | -3.80% | 539,499 |
| Sep 2, 2025 | 26.46 | 27.22 | 26.23 | 27.13 | 27.13 | 0.71% | 373,935 |
| Aug 29, 2025 | 25.49 | 26.97 | 25.49 | 26.94 | 26.94 | 5.77% | 422,796 |
| Aug 28, 2025 | 25.75 | 25.86 | 25.14 | 25.47 | 25.47 | -0.47% | 386,276 |
| Aug 27, 2025 | 25.29 | 25.89 | 25.10 | 25.59 | 25.59 | 0.51% | 344,055 |
| Aug 26, 2025 | 25.73 | 26.34 | 25.26 | 25.46 | 25.46 | -1.32% | 558,176 |
| Aug 25, 2025 | 27.27 | 27.52 | 25.74 | 25.80 | 25.80 | -5.70% | 423,428 |
| Aug 22, 2025 | 27.20 | 27.97 | 27.09 | 27.36 | 27.36 | 1.07% | 489,748 |
| Aug 21, 2025 | 27.19 | 27.58 | 26.72 | 27.07 | 27.07 | -1.38% | 646,642 |