Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	34.21	38.50	34.08	37.53	37.53	7.23%	730,344
Mar 5, 2025	33.75	35.20	33.72	35.00	35.00	4.23%	753,477
Mar 4, 2025	31.43	34.45	31.40	33.58	33.58	3.13%	730,271
Mar 3, 2025	33.66	35.04	32.43	32.56	32.56	-2.49%	936,336
Feb 28, 2025	33.23	34.63	32.40	33.39	33.39	-1.82%	904,090
Feb 27, 2025	38.01	40.69	33.53	34.01	34.01	-46.09%	4,022,839
Feb 26, 2025	65.80	68.40	62.62	63.09	63.09	-1.99%	804,341
Feb 25, 2025	65.31	65.99	63.01	64.37	64.37	-0.98%	222,380
Feb 24, 2025	65.50	65.89	64.48	65.01	65.01	-0.37%	200,991
Feb 21, 2025	69.46	69.46	64.94	65.25	65.25	-4.94%	200,904
Feb 20, 2025	71.10	71.60	68.26	68.64	68.64	-4.01%	216,616
Feb 19, 2025	71.13	72.53	69.53	71.51	71.51	-0.13%	237,891
Feb 18, 2025	74.48	74.75	70.80	71.60	71.60	-3.10%	245,279
Feb 14, 2025	74.01	75.32	73.50	73.89	73.89	0.27%	204,548
Feb 13, 2025	73.06	73.87	72.32	73.69	73.69	1.38%	144,635