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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 48.92 | 50.01 | 48.24 | 49.38 | 49.38 | 2.53% | 293,151 |
Jun 5, 2025 | 48.66 | 49.05 | 47.82 | 48.16 | 48.16 | -0.43% | 282,634 |
Jun 4, 2025 | 50.25 | 50.50 | 48.22 | 48.37 | 48.37 | -3.24% | 224,138 |
Jun 3, 2025 | 49.44 | 50.32 | 48.50 | 49.99 | 49.99 | 0.99% | 293,484 |
Jun 2, 2025 | 49.67 | 49.70 | 47.51 | 49.50 | 49.50 | -0.98% | 313,051 |
May 30, 2025 | 49.89 | 50.24 | 49.04 | 49.99 | 49.99 | 0.46% | 393,638 |
May 29, 2025 | 50.23 | 50.32 | 49.54 | 49.76 | 49.76 | 0.24% | 319,857 |
May 28, 2025 | 51.11 | 51.45 | 49.33 | 49.64 | 49.64 | -2.63% | 225,456 |
May 27, 2025 | 51.75 | 52.11 | 50.38 | 50.98 | 50.98 | 0.06% | 290,217 |
May 23, 2025 | 52.40 | 52.57 | 50.68 | 50.95 | 50.95 | -4.05% | 257,727 |
May 22, 2025 | 52.78 | 54.30 | 52.03 | 53.10 | 53.10 | 0.42% | 328,173 |
May 21, 2025 | 54.91 | 55.63 | 52.69 | 52.88 | 52.88 | -4.41% | 289,738 |
May 20, 2025 | 54.37 | 55.56 | 54.30 | 55.32 | 55.32 | 1.10% | 296,938 |
May 19, 2025 | 55.40 | 56.60 | 54.61 | 54.72 | 54.72 | -4.00% | 351,792 |
May 16, 2025 | 59.00 | 59.75 | 56.30 | 57.00 | 57.00 | -5.38% | 532,337 |
May 15, 2025 | 54.02 | 62.74 | 54.02 | 60.24 | 60.24 | 20.17% | 1,509,843 |
May 14, 2025 | 50.20 | 52.05 | 49.63 | 50.13 | 50.13 | 0.34% | 585,865 |
May 13, 2025 | 49.81 | 50.49 | 49.40 | 49.96 | 49.96 | 0.38% | 367,792 |
May 12, 2025 | 50.04 | 50.61 | 48.81 | 49.77 | 49.77 | 3.06% | 456,513 |
May 9, 2025 | 48.34 | 48.97 | 47.82 | 48.29 | 48.29 | 1.07% | 359,623 |
May 8, 2025 | 46.48 | 48.03 | 45.64 | 47.78 | 47.78 | 1.66% | 411,004 |
May 7, 2025 | 46.71 | 47.12 | 45.31 | 47.00 | 47.00 | 0.19% | 591,515 |
May 6, 2025 | 48.98 | 49.00 | 46.70 | 46.91 | 46.91 | -4.96% | 663,894 |
May 5, 2025 | 49.98 | 50.74 | 48.41 | 49.36 | 49.36 | -1.65% | 689,165 |
May 2, 2025 | 49.96 | 50.79 | 49.76 | 50.19 | 50.19 | 1.41% | 259,508 |
May 1, 2025 | 49.22 | 50.33 | 48.86 | 49.49 | 49.49 | 1.41% | 351,659 |
Apr 30, 2025 | 48.26 | 49.77 | 47.53 | 48.80 | 48.80 | -0.69% | 287,541 |
Apr 29, 2025 | 48.95 | 49.54 | 48.60 | 49.14 | 49.14 | 0.53% | 212,233 |
Apr 28, 2025 | 48.47 | 49.26 | 47.77 | 48.88 | 48.88 | 0.80% | 255,602 |
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 |