Skip to main content
logo
Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
20.66
-0.44 (-2.09%)
Jan 30, 2026, 4:00 PM EST - Market closed

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202621.0421.5620.6120.6620.66-2.09%378,091
Jan 29, 202620.7921.6520.4021.1021.102.58%397,903
Jan 28, 202622.0122.5120.1620.5720.57-5.77%336,148
Jan 27, 202622.4222.7521.6721.8321.83-3.36%236,919
Jan 26, 202623.8724.3522.4722.5922.59-5.28%210,506
Jan 23, 202624.0824.5323.8223.8523.85-0.75%252,684
Jan 22, 202624.2325.0524.0024.0324.03-0.54%218,275
Jan 21, 202623.6324.2923.3824.1624.163.65%257,736
Jan 20, 202622.6123.8522.6123.3123.311.17%206,544
Jan 16, 202623.0723.4622.5923.0423.04-0.56%229,421
Jan 15, 202622.5523.5422.3823.1723.172.75%286,992
Jan 14, 202622.4722.6721.9222.5522.550.36%283,156
Jan 13, 202621.8122.7321.8122.4722.472.93%339,990
Jan 12, 202621.6822.1121.3021.8321.830.28%271,543
Jan 9, 202621.8522.2921.6921.7721.77-1.05%225,876
Jan 8, 202622.3222.4121.9322.0022.00-1.79%290,283
Jan 7, 202623.1023.3222.3322.4022.40-2.44%311,263
Jan 6, 202622.7123.3122.5822.9622.961.15%390,128
Jan 5, 202622.8923.4122.4422.7022.70-0.87%316,910
Jan 2, 202622.5223.5522.2322.9022.900.75%293,754
Dec 31, 202522.2922.7522.1922.7322.731.79%279,697
Dec 30, 202522.2922.9722.2922.3322.33-0.62%229,195
Dec 29, 202522.0122.6021.9122.4722.471.17%307,300
Dec 26, 202522.2622.4322.0722.2122.21-0.89%220,148
Dec 24, 202521.5022.7221.4922.4122.414.14%215,005
Dec 23, 202522.1122.1521.2521.5221.52-2.84%359,727
Dec 22, 202521.8022.6521.8022.1522.152.50%376,900
Dec 19, 202521.9122.4021.3121.6121.61-0.87%671,990
Dec 18, 202522.0022.3121.5221.8021.80-0.68%394,705
Dec 17, 202521.7022.5021.7021.9521.950.50%470,222
Dec 16, 202520.9322.0020.6021.8421.843.90%480,216
Dec 15, 202521.4021.4420.7521.0221.02-1.78%495,259
Dec 12, 202522.1622.7121.3421.4021.40-3.17%494,299
Dec 11, 202522.2422.5322.0322.1022.10-1.16%354,839
Dec 10, 202522.6622.8722.2122.3622.36-1.76%397,445
Dec 9, 202522.1922.9322.1922.7622.761.16%472,090
Dec 8, 202523.3123.5922.4322.5022.50-3.23%346,604
Dec 5, 202523.5424.0823.2223.2523.25-2.64%501,064
Dec 4, 202524.0824.4023.7323.8823.88-1.08%349,534
Dec 3, 202523.6924.3123.6524.1424.141.77%545,122
Dec 2, 202523.8124.2323.4923.7223.72-1.00%479,146
Dec 1, 202523.2324.2423.2323.9623.960.42%514,887
Nov 28, 202524.2424.5423.7223.8623.861.66%228,195
Nov 26, 202522.9323.9522.6723.4723.472.27%586,468
Nov 25, 202522.5623.6822.4222.9522.953.01%660,780
Nov 24, 202522.0022.6722.0022.2822.28-454,185
Nov 21, 202522.7223.3922.1722.2822.28-2.24%464,645
Nov 20, 202524.2625.1522.4322.7922.79-6.44%452,889
Nov 19, 202525.5025.7024.2024.3624.36-2.79%439,006
Nov 18, 202524.0825.5823.6725.0625.063.51%496,918