Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
73.99
+0.70 (0.96%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202474.3675.8373.4973.9973.990.96%111,864
Oct 31, 202475.0076.3073.0073.2973.29-2.81%138,894
Oct 30, 202476.8278.1475.0475.4175.41-1.92%157,296
Oct 29, 202476.8277.2675.3076.8976.890.14%105,431
Oct 28, 202474.7876.9573.2876.7876.785.37%213,059
Oct 25, 202472.4974.6771.5072.8772.873.38%152,130
Oct 24, 202471.7372.4969.6270.4970.49-1.29%120,039
Oct 23, 202471.7071.7369.6271.4171.41-0.21%106,036
Oct 22, 202470.3771.9268.9071.5671.561.69%154,720
Oct 21, 202469.4572.4068.5370.3770.374.73%344,977
Oct 18, 202468.0068.0665.7067.1967.19-2.23%139,103
Oct 17, 202468.0570.3168.0568.7268.721.18%215,821
Oct 16, 202468.9270.0064.8267.9267.92-2.33%385,314
Oct 15, 202470.7971.1168.8269.5469.54-2.90%125,782
Oct 14, 202470.0671.6268.5171.6271.627.42%186,865
Oct 11, 202466.9067.8465.7666.6766.67-0.34%99,816
Oct 10, 202465.2667.4563.9066.9066.900.72%102,792
Oct 9, 202462.2267.0662.2266.4266.426.75%176,447
Oct 8, 202461.9062.6961.4462.2262.220.42%88,950
Oct 7, 202463.7763.7761.3261.9661.96-1.78%116,318
Oct 4, 202461.0063.5259.2463.0863.085.54%140,355
Oct 3, 202460.7561.9259.6059.7759.77-3.36%121,755
Oct 2, 202460.4162.9859.9061.8561.854.78%177,031
Oct 1, 202461.6162.0659.0059.0359.03-4.19%131,794
Sep 30, 202462.5863.1260.7261.6161.61-1.55%149,091
Sep 27, 202462.6663.7962.2062.5862.580.74%203,194
Sep 26, 202464.0264.0260.7762.1262.12-0.86%131,881
Sep 25, 202464.2464.9361.6662.6662.66-2.46%275,293
Sep 24, 202464.6865.9963.5164.2464.240.27%297,959
Sep 23, 202462.7765.4761.5364.0764.071.47%165,174
Sep 20, 202461.4364.0161.4363.1463.143.27%215,767
Sep 19, 202463.7464.4861.0961.1461.14-0.24%147,426
Sep 18, 202460.2763.9360.2361.2961.291.44%152,543
Sep 17, 202460.5961.9160.0360.4260.420.53%154,249
Sep 16, 202459.4561.2458.5660.1060.101.04%163,608
Sep 13, 202456.5060.3856.0259.4859.485.91%241,822
Sep 12, 202451.6256.3650.9356.1656.1610.94%154,731
Sep 11, 202451.0051.9049.8450.6250.62-0.82%149,282
Sep 10, 202450.1251.7349.4451.0451.040.91%184,876
Sep 9, 202451.0952.2050.3850.5850.58-1.00%248,272
Sep 6, 202452.8453.1550.1051.0951.09-4.22%284,013
Sep 5, 202454.0055.5752.5053.3453.34-2.18%278,142
Sep 4, 202453.7455.8353.5154.5354.530.89%250,254
Sep 3, 202455.8658.4654.0454.0554.05-5.49%346,325
Aug 30, 202456.8059.1256.6457.1957.192.86%246,654
Aug 29, 202455.2556.6254.7355.6055.601.40%124,562
Aug 28, 202457.1157.2753.5354.8354.83-5.37%207,020
Aug 27, 202457.4558.4856.7457.9457.941.15%122,760
Aug 26, 202458.4558.7355.9257.2857.28-0.87%167,029
Aug 23, 202453.0058.2652.5057.7857.7815.70%315,676
Aug 22, 202450.9651.2349.1849.9449.94-1.46%174,613
Aug 21, 202452.0952.0950.2850.6850.68-0.37%234,329
Aug 20, 202448.0252.2847.3350.8750.877.41%352,950
Aug 19, 202447.1647.6444.6247.3647.361.92%213,133
Aug 16, 202445.3047.4244.0246.4746.473.08%298,574
Aug 15, 202443.5345.4441.8745.0845.085.67%413,167
Aug 14, 202454.4155.9842.1742.6642.66-26.69%1,398,084
Aug 13, 202457.1859.3057.0058.1958.192.43%191,939
Aug 12, 202452.2757.6051.3456.8156.818.02%316,486
Aug 9, 202455.5055.5052.3252.5952.59-5.62%85,665
Aug 8, 202456.6056.6054.7355.7255.72-0.07%61,666
Aug 7, 202459.9260.6655.5355.7655.76-5.54%33,748
Aug 6, 202458.5860.3457.0059.0359.03-0.19%65,346
Aug 5, 202458.5360.0158.0059.1459.14-4.37%65,973
Aug 2, 202463.6765.3260.6661.8461.84-5.65%105,481
Aug 1, 202467.5967.5964.5265.5465.54-2.53%106,974
Jul 31, 202466.2068.1066.2067.2467.241.66%39,476
Jul 30, 202466.9566.9565.1566.1466.140.06%45,946
Jul 29, 202468.9269.9665.8766.1066.10-4.52%70,499
Jul 26, 202468.3070.4066.8569.2369.232.35%63,614
Jul 25, 202468.2971.6067.4167.6467.64-0.82%84,600
Jul 24, 202465.9868.3964.5468.2068.203.46%122,176
Jul 23, 202465.8267.1364.6665.9265.920.05%253,533
Jul 22, 202464.6766.2162.8465.8965.891.93%126,390
Jul 19, 202466.7167.3064.5864.6464.64-3.07%67,632
Jul 18, 202466.9369.6466.6166.6966.69-1.20%62,167
Jul 17, 202467.8468.8866.3767.5067.50-1.86%125,194
Jul 16, 202469.2569.8967.7268.7868.78-0.59%82,905
Jul 15, 202471.2871.2868.7569.1969.19-1.86%74,248
Jul 12, 202470.5770.9469.3170.5070.501.44%100,682
Jul 11, 202468.5870.0267.9869.5069.502.96%116,403
Jul 10, 202468.5170.9867.4267.5067.50-2.65%129,142
Jul 9, 202469.9871.4468.1769.3469.34-2.46%119,546
Jul 8, 202471.6572.1869.9771.0971.09-2.05%140,295
Jul 5, 202473.8574.0571.9072.5872.58-2.89%82,764
Jul 3, 202470.9174.8670.0374.7474.746.19%86,247
Jul 2, 202471.5472.8268.0270.3870.38-1.83%113,255
Jul 1, 202474.6174.9671.6471.6971.69-4.62%426,278
Jun 28, 202475.4375.8571.7475.1675.160.13%1,359,390
Jun 27, 202469.7675.1369.0975.0675.067.69%217,932
Jun 26, 202466.2969.8165.1769.7069.704.70%198,995
Jun 25, 202469.4969.5166.3266.5766.57-5.01%182,075
Jun 24, 202470.9671.5569.4870.0870.08-0.20%93,115
Jun 21, 202469.5670.8567.1170.2270.22-0.55%682,832
Jun 20, 202472.7572.8869.0270.6170.61-2.50%107,942
Jun 18, 202472.0973.7172.0572.4272.42-0.45%72,081
Jun 17, 202476.6478.0772.4172.7572.75-6.44%59,470
Jun 14, 202478.1979.1377.0977.7677.76-0.55%62,919
Jun 13, 202477.7679.5577.7678.1978.191.27%52,025
Jun 12, 202480.0181.7576.8977.2177.21-2.24%96,628