Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
30.58
-0.10 (-0.33%)
At close: Oct 10, 2025, 4:00 PM EDT
30.58
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202530.9531.1030.1030.39--0.95%209,650
Oct 9, 202530.4430.8830.2330.6830.680.85%211,627
Oct 8, 202530.3330.7029.8230.4230.421.10%248,672
Oct 7, 202529.7230.4729.4430.0930.092.42%271,969
Oct 6, 202530.0030.3729.3329.3829.38-1.80%266,724
Oct 3, 202529.0030.1628.6829.9229.923.42%271,881
Oct 2, 202528.3528.9428.0228.9328.931.62%221,668
Oct 1, 202528.0028.8727.7428.4728.472.23%296,498
Sep 30, 202527.9428.3527.6627.8527.85-0.68%293,053
Sep 29, 202527.1628.3026.9728.0428.043.28%297,332
Sep 26, 202527.1927.3226.4927.1527.150.37%296,672
Sep 25, 202526.2427.2426.1627.0527.051.08%440,695
Sep 24, 202526.1426.7626.0726.7626.763.12%248,301
Sep 23, 202526.2027.1325.3025.9525.95-0.27%363,547
Sep 22, 202526.0026.3825.8926.0226.02-0.23%323,939
Sep 19, 202526.6126.7726.0126.0826.08-1.92%1,029,434
Sep 18, 202527.3127.4226.5926.5926.59-0.56%475,269
Sep 17, 202526.8627.8226.6926.7426.74-0.67%462,717
Sep 16, 202526.4227.0626.1926.9226.922.44%551,687
Sep 15, 202526.9227.0526.0026.2826.28-1.28%307,571
Sep 12, 202527.2427.3726.5426.6226.62-2.38%462,325
Sep 11, 202526.2727.5125.9427.2727.273.96%485,361
Sep 10, 202527.0527.0525.5926.2326.23-2.82%646,313
Sep 9, 202528.6028.6026.8626.9926.99-5.93%514,698
Sep 8, 202527.4628.7327.4628.6928.694.29%467,936
Sep 5, 202526.9427.6726.5027.5127.514.01%394,181
Sep 4, 202526.1526.4625.8226.4526.451.34%361,168
Sep 3, 202527.0027.3126.0726.1026.10-3.80%539,499
Sep 2, 202526.4627.2226.2327.1327.130.71%373,935
Aug 29, 202525.4926.9725.4926.9426.945.77%422,796
Aug 28, 202525.7525.8625.1425.4725.47-0.47%386,276
Aug 27, 202525.2925.8925.1025.5925.590.51%344,055
Aug 26, 202525.7326.3425.2625.4625.46-1.32%558,176
Aug 25, 202527.2727.5225.7425.8025.80-5.70%423,428
Aug 22, 202527.2027.9727.0927.3627.361.07%489,748
Aug 21, 202527.1927.5826.7227.0727.07-1.38%646,642
Aug 20, 202526.9927.6526.4827.4527.450.88%1,175,690
Aug 19, 202526.3327.3926.0527.2127.214.05%1,201,712
Aug 18, 202524.3926.7324.3226.1526.158.46%1,224,075
Aug 15, 202523.7825.0023.6224.1124.112.07%1,712,853
Aug 14, 202523.5024.8722.5023.6223.62-30.28%4,331,947
Aug 13, 202533.3234.7533.2333.8833.882.98%1,459,143
Aug 12, 202531.6632.9631.3032.9032.903.98%665,578
Aug 11, 202533.1733.4031.1331.6431.64-3.54%729,032
Aug 8, 202533.7134.2432.4732.8032.80-1.59%304,101
Aug 7, 202536.7036.7032.9333.3333.33-7.83%608,383
Aug 6, 202535.3836.1735.0036.1636.162.20%258,630
Aug 5, 202536.0736.0735.2435.3835.38-1.64%243,442
Aug 4, 202535.1535.9734.7035.9735.973.57%215,841
Aug 1, 202536.2736.3434.6934.7334.73-4.46%449,508