Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	41.36	42.40	41.36	41.68	41.68	1.14%	183,588
Sep 23, 2026	41.25	42.30	40.34	41.21	41.21	1.40%	263,203
Sep 22, 2026	41.87	42.12	40.59	40.64	40.64	-1.10%	171,436
Sep 21, 2026	41.57	41.95	40.37	41.09	41.09	-1.15%	174,526
Sep 18, 2026	42.02	42.02	40.85	41.57	41.57	-0.67%	342,273
Sep 17, 2026	42.02	42.60	41.66	41.85	41.85	0.65%	104,020
Sep 16, 2026	42.30	43.30	41.42	41.58	41.58	-1.12%	154,580
Sep 15, 2026	41.74	42.53	41.50	42.05	42.05	-0.83%	181,992
Sep 14, 2026	41.50	43.43	39.90	42.40	42.40	3.06%	192,776
Sep 11, 2026	40.50	41.81	40.23	41.14	41.14	2.44%	213,545
Sep 10, 2026	39.00	40.48	38.78	40.16	40.16	2.63%	261,425
Sep 9, 2026	37.48	39.42	37.44	39.13	39.13	1.95%	273,358
Sep 8, 2026	38.18	38.72	36.58	38.38	38.38	-0.03%	238,565
Sep 4, 2026	37.21	38.52	37.12	38.39	38.39	2.81%	267,948
Sep 3, 2026	38.09	38.59	36.82	37.34	37.34	-0.93%	138,822
Sep 2, 2026	36.23	38.11	36.00	37.69	37.69	1.13%	178,418
Sep 1, 2026	36.32	37.53	36.15	37.27	37.27	0.16%	161,516
Aug 31, 2026	36.76	37.31	36.26	37.21	37.21	0.40%	131,100
Aug 28, 2026	36.92	37.70	36.36	37.06	37.06	1.76%	148,983
Aug 27, 2026	38.16	38.57	36.00	36.42	36.42	-3.52%	145,845
Aug 26, 2026	38.17	38.23	37.42	37.75	37.75	-2.56%	103,304
Aug 25, 2026	38.35	39.67	37.89	38.74	38.74	0.78%	147,838
Aug 24, 2026	37.71	39.18	37.36	38.44	38.44	1.94%	223,485
Aug 21, 2026	36.44	37.95	36.33	37.71	37.71	3.37%	104,173
Aug 20, 2026	37.51	37.99	35.91	36.48	36.48	-3.75%	180,321
Aug 19, 2026	36.86	38.29	36.32	37.90	37.90	2.77%	115,754
Aug 18, 2026	36.09	37.97	36.09	36.88	36.88	2.62%	180,126
Aug 17, 2026	38.62	38.62	35.14	35.94	35.94	-7.47%	290,252
Aug 14, 2026	38.17	39.01	37.98	38.84	38.84	1.73%	271,334
Aug 13, 2026	36.19	38.42	36.04	38.18	38.18	6.50%	326,340
Aug 12, 2026	36.21	36.97	35.38	35.85	35.85	-2.48%	328,810
Aug 11, 2026	36.11	36.82	35.44	36.76	36.76	1.58%	263,813
Aug 10, 2026	38.45	38.45	34.61	36.19	36.19	-5.80%	300,254
Aug 7, 2026	36.67	39.91	36.13	38.42	38.42	6.84%	457,200
Aug 6, 2026	35.30	35.99	32.89	35.96	35.96	1.81%	588,827
Aug 5, 2026	37.60	38.62	34.47	35.32	35.32	-5.41%	570,155
Aug 4, 2026	30.61	38.00	30.47	37.34	37.34	51.91%	1,246,350
Aug 3, 2026	24.25	25.33	23.99	24.58	24.58	2.42%	403,703
Jul 31, 2026	26.04	26.61	23.85	24.00	24.00	-9.06%	207,256
Jul 30, 2026	26.26	26.99	25.50	26.39	26.39	-0.57%	117,399
Jul 29, 2026	26.97	27.50	26.04	26.54	26.54	-2.57%	155,788
Jul 28, 2026	27.70	28.40	27.04	27.24	27.24	-0.62%	145,507
Jul 27, 2026	26.58	27.42	26.36	27.41	27.41	4.42%	129,868
Jul 24, 2026	25.72	26.49	25.17	26.25	26.25	-0.15%	154,502
Jul 23, 2026	27.35	27.35	24.76	26.29	26.29	-3.66%	304,616
Jul 22, 2026	29.22	29.22	26.76	27.29	27.29	-6.06%	196,960
Jul 21, 2026	31.93	32.40	28.00	29.05	29.05	-10.06%	273,792
Jul 20, 2026	31.43	32.75	30.98	32.30	32.30	2.38%	179,699
Jul 17, 2026	31.86	32.37	30.77	31.55	31.55	-2.02%	133,241
Jul 16, 2026	31.49	32.20	31.06	32.20	32.20	3.67%	152,218