Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
60.15
-0.85 (-1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.07 | 62.46 | 59.37 | 60.15 | 60.15 | -1.39% | 1,785,371 |
| Dec 19, 2024 | 64.52 | 67.19 | 60.75 | 61.00 | 61.00 | -5.04% | 743,527 |
| Dec 18, 2024 | 72.59 | 73.90 | 64.06 | 64.24 | 64.24 | -11.54% | 733,907 |
| Dec 17, 2024 | 73.85 | 74.84 | 72.50 | 72.62 | 72.62 | -2.37% | 490,505 |
| Dec 16, 2024 | 73.66 | 75.49 | 72.73 | 74.38 | 74.38 | 1.00% | 462,792 |
| Dec 13, 2024 | 72.61 | 74.18 | 71.33 | 73.64 | 73.64 | 0.12% | 349,693 |
| Dec 12, 2024 | 74.01 | 75.33 | 72.27 | 73.55 | 73.55 | -0.93% | 462,574 |
| Dec 11, 2024 | 75.00 | 76.84 | 73.33 | 74.24 | 74.24 | 0.15% | 285,979 |
| Dec 10, 2024 | 74.70 | 76.00 | 73.42 | 74.13 | 74.13 | -0.04% | 255,991 |
| Dec 9, 2024 | 75.71 | 76.99 | 73.72 | 74.16 | 74.16 | -2.69% | 422,704 |
| Dec 6, 2024 | 73.36 | 76.22 | 71.95 | 76.21 | 76.21 | 4.37% | 337,705 |
| Dec 5, 2024 | 72.24 | 74.00 | 72.00 | 73.02 | 73.02 | 0.37% | 339,232 |
| Dec 4, 2024 | 71.93 | 74.52 | 70.93 | 72.75 | 72.75 | 0.04% | 318,631 |
| Dec 3, 2024 | 74.18 | 75.55 | 72.60 | 72.72 | 72.72 | -3.07% | 212,784 |
| Dec 2, 2024 | 72.83 | 76.34 | 72.35 | 75.02 | 75.02 | 2.57% | 351,200 |
| Nov 29, 2024 | 70.40 | 73.90 | 70.40 | 73.14 | 73.14 | 4.04% | 315,858 |
| Nov 27, 2024 | 69.82 | 72.35 | 69.65 | 70.30 | 70.30 | 0.46% | 218,008 |
| Nov 26, 2024 | 69.97 | 72.43 | 68.76 | 69.98 | 69.98 | -0.64% | 357,125 |
| Nov 25, 2024 | 72.00 | 75.15 | 70.35 | 70.43 | 70.43 | -0.27% | 860,509 |
| Nov 22, 2024 | 67.26 | 70.67 | 66.53 | 70.62 | 70.62 | 4.31% | 427,326 |
| Nov 21, 2024 | 63.00 | 68.48 | 63.00 | 67.70 | 67.70 | 6.72% | 436,567 |
| Nov 20, 2024 | 63.48 | 64.83 | 62.05 | 63.44 | 63.44 | -0.89% | 389,143 |
| Nov 19, 2024 | 64.07 | 65.78 | 63.22 | 64.01 | 64.01 | -1.98% | 445,599 |
| Nov 18, 2024 | 65.58 | 66.95 | 63.00 | 65.30 | 65.30 | -2.71% | 536,629 |
| Nov 15, 2024 | 65.19 | 69.99 | 63.36 | 67.12 | 67.12 | 2.40% | 568,884 |
| Nov 14, 2024 | 62.45 | 66.21 | 60.42 | 65.55 | 65.55 | -12.52% | 1,258,986 |
| Nov 13, 2024 | 76.50 | 79.80 | 74.79 | 74.93 | 74.93 | -2.05% | 579,554 |
| Nov 12, 2024 | 75.77 | 77.39 | 73.20 | 76.50 | 76.50 | 1.15% | 319,298 |
| Nov 11, 2024 | 74.94 | 77.54 | 74.74 | 75.63 | 75.63 | 1.00% | 177,091 |
| Nov 8, 2024 | 72.55 | 75.71 | 72.48 | 74.88 | 74.88 | 3.28% | 238,557 |
| Nov 7, 2024 | 70.92 | 74.43 | 70.30 | 72.50 | 72.50 | 2.14% | 174,069 |
| Nov 6, 2024 | 75.00 | 78.00 | 69.87 | 70.98 | 70.98 | -2.66% | 291,463 |
| Nov 5, 2024 | 71.64 | 74.94 | 71.64 | 72.92 | 72.92 | 1.31% | 184,254 |
| Nov 4, 2024 | 73.45 | 73.45 | 68.33 | 71.98 | 71.98 | -2.72% | 156,936 |
| Nov 1, 2024 | 74.36 | 75.83 | 73.49 | 73.99 | 73.99 | 0.96% | 111,864 |
| Oct 31, 2024 | 75.00 | 76.30 | 73.00 | 73.29 | 73.29 | -2.81% | 138,894 |
| Oct 30, 2024 | 76.82 | 78.14 | 75.04 | 75.41 | 75.41 | -1.92% | 157,296 |
| Oct 29, 2024 | 76.82 | 77.26 | 75.30 | 76.89 | 76.89 | 0.14% | 105,431 |
| Oct 28, 2024 | 74.78 | 76.95 | 73.28 | 76.78 | 76.78 | 5.37% | 213,059 |
| Oct 25, 2024 | 72.49 | 74.67 | 71.50 | 72.87 | 72.87 | 3.38% | 152,130 |
| Oct 24, 2024 | 71.73 | 72.49 | 69.62 | 70.49 | 70.49 | -1.29% | 120,039 |
| Oct 23, 2024 | 71.70 | 71.73 | 69.62 | 71.41 | 71.41 | -0.21% | 106,036 |
| Oct 22, 2024 | 70.37 | 71.92 | 68.90 | 71.56 | 71.56 | 1.69% | 154,720 |
| Oct 21, 2024 | 69.45 | 72.40 | 68.53 | 70.37 | 70.37 | 4.73% | 344,977 |
| Oct 18, 2024 | 68.00 | 68.06 | 65.70 | 67.19 | 67.19 | -2.23% | 139,103 |
| Oct 17, 2024 | 68.05 | 70.31 | 68.05 | 68.72 | 68.72 | 1.18% | 215,821 |
| Oct 16, 2024 | 68.92 | 70.00 | 64.82 | 67.92 | 67.92 | -2.33% | 385,314 |
| Oct 15, 2024 | 70.79 | 71.11 | 68.82 | 69.54 | 69.54 | -2.90% | 125,782 |
| Oct 14, 2024 | 70.06 | 71.62 | 68.51 | 71.62 | 71.62 | 7.42% | 186,865 |
| Oct 11, 2024 | 66.90 | 67.84 | 65.76 | 66.67 | 66.67 | -0.34% | 99,816 |
| Oct 10, 2024 | 65.26 | 67.45 | 63.90 | 66.90 | 66.90 | 0.72% | 102,792 |
| Oct 9, 2024 | 62.22 | 67.06 | 62.22 | 66.42 | 66.42 | 6.75% | 176,447 |
| Oct 8, 2024 | 61.90 | 62.69 | 61.44 | 62.22 | 62.22 | 0.42% | 88,950 |
| Oct 7, 2024 | 63.77 | 63.77 | 61.32 | 61.96 | 61.96 | -1.78% | 116,318 |
| Oct 4, 2024 | 61.00 | 63.52 | 59.24 | 63.08 | 63.08 | 5.54% | 140,355 |
| Oct 3, 2024 | 60.75 | 61.92 | 59.60 | 59.77 | 59.77 | -3.36% | 121,755 |
| Oct 2, 2024 | 60.41 | 62.98 | 59.90 | 61.85 | 61.85 | 4.78% | 177,031 |
| Oct 1, 2024 | 61.61 | 62.06 | 59.00 | 59.03 | 59.03 | -4.19% | 131,794 |
| Sep 30, 2024 | 62.58 | 63.12 | 60.72 | 61.61 | 61.61 | -1.55% | 149,091 |
| Sep 27, 2024 | 62.66 | 63.79 | 62.20 | 62.58 | 62.58 | 0.74% | 203,194 |
| Sep 26, 2024 | 64.02 | 64.02 | 60.77 | 62.12 | 62.12 | -0.86% | 131,881 |
| Sep 25, 2024 | 64.24 | 64.93 | 61.66 | 62.66 | 62.66 | -2.46% | 275,293 |
| Sep 24, 2024 | 64.68 | 65.99 | 63.51 | 64.24 | 64.24 | 0.27% | 297,959 |
| Sep 23, 2024 | 62.77 | 65.47 | 61.53 | 64.07 | 64.07 | 1.47% | 165,174 |
| Sep 20, 2024 | 61.43 | 64.01 | 61.43 | 63.14 | 63.14 | 3.27% | 215,767 |
| Sep 19, 2024 | 63.74 | 64.48 | 61.09 | 61.14 | 61.14 | -0.24% | 147,426 |
| Sep 18, 2024 | 60.27 | 63.93 | 60.23 | 61.29 | 61.29 | 1.44% | 152,543 |
| Sep 17, 2024 | 60.59 | 61.91 | 60.03 | 60.42 | 60.42 | 0.53% | 154,249 |
| Sep 16, 2024 | 59.45 | 61.24 | 58.56 | 60.10 | 60.10 | 1.04% | 163,608 |
| Sep 13, 2024 | 56.50 | 60.38 | 56.02 | 59.48 | 59.48 | 5.91% | 241,822 |
| Sep 12, 2024 | 51.62 | 56.36 | 50.93 | 56.16 | 56.16 | 10.94% | 154,731 |
| Sep 11, 2024 | 51.00 | 51.90 | 49.84 | 50.62 | 50.62 | -0.82% | 149,282 |
| Sep 10, 2024 | 50.12 | 51.73 | 49.44 | 51.04 | 51.04 | 0.91% | 184,876 |
| Sep 9, 2024 | 51.09 | 52.20 | 50.38 | 50.58 | 50.58 | -1.00% | 248,272 |
| Sep 6, 2024 | 52.84 | 53.15 | 50.10 | 51.09 | 51.09 | -4.22% | 284,013 |
| Sep 5, 2024 | 54.00 | 55.57 | 52.50 | 53.34 | 53.34 | -2.18% | 278,142 |
| Sep 4, 2024 | 53.74 | 55.83 | 53.51 | 54.53 | 54.53 | 0.89% | 250,254 |
| Sep 3, 2024 | 55.86 | 58.46 | 54.04 | 54.05 | 54.05 | -5.49% | 346,325 |
| Aug 30, 2024 | 56.80 | 59.12 | 56.64 | 57.19 | 57.19 | 2.86% | 246,654 |
| Aug 29, 2024 | 55.25 | 56.62 | 54.73 | 55.60 | 55.60 | 1.40% | 124,562 |
| Aug 28, 2024 | 57.11 | 57.27 | 53.53 | 54.83 | 54.83 | -5.37% | 207,020 |
| Aug 27, 2024 | 57.45 | 58.48 | 56.74 | 57.94 | 57.94 | 1.15% | 122,760 |
| Aug 26, 2024 | 58.45 | 58.73 | 55.92 | 57.28 | 57.28 | -0.87% | 167,029 |
| Aug 23, 2024 | 53.00 | 58.26 | 52.50 | 57.78 | 57.78 | 15.70% | 315,676 |
| Aug 22, 2024 | 50.96 | 51.23 | 49.18 | 49.94 | 49.94 | -1.46% | 174,613 |
| Aug 21, 2024 | 52.09 | 52.09 | 50.28 | 50.68 | 50.68 | -0.37% | 234,329 |
| Aug 20, 2024 | 48.02 | 52.28 | 47.33 | 50.87 | 50.87 | 7.41% | 352,950 |
| Aug 19, 2024 | 47.16 | 47.64 | 44.62 | 47.36 | 47.36 | 1.92% | 213,133 |
| Aug 16, 2024 | 45.30 | 47.42 | 44.02 | 46.47 | 46.47 | 3.08% | 298,574 |
| Aug 15, 2024 | 43.53 | 45.44 | 41.87 | 45.08 | 45.08 | 5.67% | 413,167 |
| Aug 14, 2024 | 54.41 | 55.98 | 42.17 | 42.66 | 42.66 | -26.69% | 1,398,084 |
| Aug 13, 2024 | 57.18 | 59.30 | 57.00 | 58.19 | 58.19 | 2.43% | 191,939 |
| Aug 12, 2024 | 52.27 | 57.60 | 51.34 | 56.81 | 56.81 | 8.02% | 316,486 |
| Aug 9, 2024 | 55.50 | 55.50 | 52.32 | 52.59 | 52.59 | -5.62% | 85,665 |
| Aug 8, 2024 | 56.60 | 56.60 | 54.73 | 55.72 | 55.72 | -0.07% | 61,666 |
| Aug 7, 2024 | 59.92 | 60.66 | 55.53 | 55.76 | 55.76 | -5.54% | 33,748 |
| Aug 6, 2024 | 58.58 | 60.34 | 57.00 | 59.03 | 59.03 | -0.19% | 65,346 |
| Aug 5, 2024 | 58.53 | 60.01 | 58.00 | 59.14 | 59.14 | -4.37% | 65,973 |
| Aug 2, 2024 | 63.67 | 65.32 | 60.66 | 61.84 | 61.84 | -5.65% | 105,481 |
| Aug 1, 2024 | 67.59 | 67.59 | 64.52 | 65.54 | 65.54 | -2.53% | 106,974 |