Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
49.38
+1.22 (2.53%)
Jun 6, 2025, 4:00 PM - Market closed

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202548.9250.0148.2449.3849.382.53%293,151
Jun 5, 202548.6649.0547.8248.1648.16-0.43%282,634
Jun 4, 202550.2550.5048.2248.3748.37-3.24%224,138
Jun 3, 202549.4450.3248.5049.9949.990.99%293,484
Jun 2, 202549.6749.7047.5149.5049.50-0.98%313,051
May 30, 202549.8950.2449.0449.9949.990.46%393,638
May 29, 202550.2350.3249.5449.7649.760.24%319,857
May 28, 202551.1151.4549.3349.6449.64-2.63%225,456
May 27, 202551.7552.1150.3850.9850.980.06%290,217
May 23, 202552.4052.5750.6850.9550.95-4.05%257,727
May 22, 202552.7854.3052.0353.1053.100.42%328,173
May 21, 202554.9155.6352.6952.8852.88-4.41%289,738
May 20, 202554.3755.5654.3055.3255.321.10%296,938
May 19, 202555.4056.6054.6154.7254.72-4.00%351,792
May 16, 202559.0059.7556.3057.0057.00-5.38%532,337
May 15, 202554.0262.7454.0260.2460.2420.17%1,509,843
May 14, 202550.2052.0549.6350.1350.130.34%585,865
May 13, 202549.8150.4949.4049.9649.960.38%367,792
May 12, 202550.0450.6148.8149.7749.773.06%456,513
May 9, 202548.3448.9747.8248.2948.291.07%359,623
May 8, 202546.4848.0345.6447.7847.781.66%411,004
May 7, 202546.7147.1245.3147.0047.000.19%591,515
May 6, 202548.9849.0046.7046.9146.91-4.96%663,894
May 5, 202549.9850.7448.4149.3649.36-1.65%689,165
May 2, 202549.9650.7949.7650.1950.191.41%259,508
May 1, 202549.2250.3348.8649.4949.491.41%351,659
Apr 30, 202548.2649.7747.5348.8048.80-0.69%287,541
Apr 29, 202548.9549.5448.6049.1449.140.53%212,233
Apr 28, 202548.4749.2647.7748.8848.880.80%255,602
Apr 25, 202547.9048.6647.1348.4948.490.04%231,123
Apr 24, 202548.0148.4746.5548.4748.473.92%282,579
Apr 23, 202548.4948.8146.4746.6446.64-0.62%279,990
Apr 22, 202546.2147.9746.2146.9346.932.89%262,105
Apr 21, 202547.1747.7044.8545.6145.61-4.36%415,091
Apr 17, 202545.7647.7545.3447.6947.694.95%350,033
Apr 16, 202545.4546.6044.6345.4445.44-0.50%335,205
Apr 15, 202546.4946.7445.1345.6745.67-0.95%306,679
Apr 14, 202546.6046.7245.1446.1146.110.15%295,825
Apr 11, 202545.8046.9844.9146.0446.040.72%501,083
Apr 10, 202545.0846.1144.2845.7145.71-1.76%394,798
Apr 9, 202542.3647.2842.3646.5346.538.41%637,701
Apr 8, 202545.4646.0042.2442.9242.92-3.38%484,016
Apr 7, 202541.2946.4041.2544.4244.420.59%522,659
Apr 4, 202543.0145.1742.5744.1644.16-0.14%438,191
Apr 3, 202542.6944.9142.0444.2244.22-0.85%392,583
Apr 2, 202543.6345.7643.5544.6044.600.77%378,159
Apr 1, 202541.9444.6941.9444.2644.264.88%393,326
Mar 31, 202542.1043.0141.1642.2042.20-1.26%569,737
Mar 28, 202544.1745.0241.7942.7442.74-3.74%513,238
Mar 27, 202543.6645.2243.0144.4044.401.42%342,791