Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
25.47
-0.12 (-0.47%)
At close: Aug 28, 2025, 4:00 PM
25.72
+0.25 (0.98%)
After-hours: Aug 28, 2025, 7:48 PM EDT
Ibotta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 25.75 | 25.86 | 25.14 | 25.47 | 25.47 | -0.47% | 386,073 |
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 |
Aug 20, 2025 | 26.99 | 27.65 | 26.48 | 27.45 | 27.45 | 0.88% | 1,175,690 |
Aug 19, 2025 | 26.33 | 27.39 | 26.05 | 27.21 | 27.21 | 4.05% | 1,201,712 |
Aug 18, 2025 | 24.39 | 26.73 | 24.32 | 26.15 | 26.15 | 8.46% | 1,224,075 |
Aug 15, 2025 | 23.78 | 25.00 | 23.62 | 24.11 | 24.11 | 2.07% | 1,712,853 |
Aug 14, 2025 | 23.50 | 24.87 | 22.50 | 23.62 | 23.62 | -30.28% | 4,331,947 |
Aug 13, 2025 | 33.32 | 34.75 | 33.23 | 33.88 | 33.88 | 2.98% | 1,459,143 |
Aug 12, 2025 | 31.66 | 32.96 | 31.30 | 32.90 | 32.90 | 3.98% | 665,578 |
Aug 11, 2025 | 33.17 | 33.40 | 31.13 | 31.64 | 31.64 | -3.54% | 729,032 |
Aug 8, 2025 | 33.71 | 34.24 | 32.47 | 32.80 | 32.80 | -1.59% | 304,101 |
Aug 7, 2025 | 36.70 | 36.70 | 32.93 | 33.33 | 33.33 | -7.83% | 608,383 |
Aug 6, 2025 | 35.38 | 36.17 | 35.00 | 36.16 | 36.16 | 2.20% | 258,630 |
Aug 5, 2025 | 36.07 | 36.07 | 35.24 | 35.38 | 35.38 | -1.64% | 243,442 |
Aug 4, 2025 | 35.15 | 35.97 | 34.70 | 35.97 | 35.97 | 3.57% | 215,841 |
Aug 1, 2025 | 36.27 | 36.34 | 34.69 | 34.73 | 34.73 | -4.46% | 449,508 |
Jul 31, 2025 | 36.76 | 37.38 | 36.24 | 36.35 | 36.35 | -1.49% | 302,127 |
Jul 30, 2025 | 37.21 | 37.62 | 36.74 | 36.90 | 36.90 | -0.73% | 209,911 |
Jul 29, 2025 | 38.13 | 38.33 | 36.51 | 37.17 | 37.17 | -2.90% | 270,609 |
Jul 28, 2025 | 40.02 | 40.04 | 38.03 | 38.28 | 38.28 | -4.44% | 217,206 |
Jul 25, 2025 | 39.96 | 40.20 | 39.31 | 40.06 | 40.06 | 0.15% | 251,413 |
Jul 24, 2025 | 40.00 | 40.35 | 39.62 | 40.00 | 40.00 | -0.27% | 298,700 |
Jul 23, 2025 | 41.00 | 41.14 | 39.77 | 40.11 | 40.11 | 0.78% | 511,870 |
Jul 22, 2025 | 38.59 | 40.91 | 38.45 | 39.80 | 39.80 | 4.05% | 467,295 |
Jul 21, 2025 | 37.43 | 38.53 | 37.33 | 38.25 | 38.25 | 3.57% | 431,785 |
Jul 18, 2025 | 37.33 | 37.44 | 36.42 | 36.93 | 36.93 | -0.08% | 431,490 |
Jul 17, 2025 | 37.06 | 37.64 | 36.57 | 36.96 | 36.96 | 0.11% | 265,541 |
Jul 16, 2025 | 37.27 | 37.42 | 36.29 | 36.92 | 36.92 | 0.54% | 228,005 |
Jul 15, 2025 | 37.74 | 37.77 | 36.64 | 36.72 | 36.72 | -1.48% | 261,955 |
Jul 14, 2025 | 36.94 | 37.63 | 36.59 | 37.27 | 37.27 | 0.08% | 206,619 |
Jul 11, 2025 | 36.26 | 37.26 | 36.20 | 37.24 | 37.24 | -0.19% | 297,679 |
Jul 10, 2025 | 37.09 | 38.20 | 36.36 | 37.31 | 37.31 | 0.11% | 319,457 |
Jul 9, 2025 | 35.60 | 37.35 | 35.52 | 37.27 | 37.27 | 3.79% | 417,854 |
Jul 8, 2025 | 35.43 | 36.45 | 34.97 | 35.91 | 35.91 | 1.84% | 458,911 |
Jul 7, 2025 | 36.13 | 36.22 | 35.07 | 35.26 | 35.26 | -3.32% | 276,172 |
Jul 3, 2025 | 36.24 | 36.63 | 36.04 | 36.47 | 36.47 | 1.99% | 147,496 |
Jul 2, 2025 | 36.34 | 36.64 | 35.50 | 35.76 | 35.76 | -0.56% | 751,645 |
Jul 1, 2025 | 36.50 | 37.52 | 35.94 | 35.96 | 35.96 | -1.75% | 297,700 |
Jun 30, 2025 | 37.60 | 37.76 | 36.26 | 36.60 | 36.60 | -0.97% | 404,868 |
Jun 27, 2025 | 38.50 | 38.63 | 36.36 | 36.96 | 36.96 | -4.07% | 675,120 |
Jun 26, 2025 | 38.50 | 39.03 | 37.53 | 38.53 | 38.53 | 0.55% | 228,730 |
Jun 25, 2025 | 38.85 | 38.86 | 37.74 | 38.32 | 38.32 | -0.52% | 225,922 |
Jun 24, 2025 | 38.39 | 38.89 | 37.77 | 38.52 | 38.52 | 1.82% | 323,691 |
Jun 23, 2025 | 38.33 | 38.33 | 37.01 | 37.83 | 37.83 | -1.33% | 365,292 |
Jun 20, 2025 | 38.63 | 39.51 | 37.82 | 38.34 | 38.34 | 0.29% | 514,952 |
Jun 18, 2025 | 39.25 | 39.63 | 37.83 | 38.23 | 38.23 | -3.14% | 379,011 |