Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.09	36.06	35.09	35.59	35.59	-0.03%	96,338
Apr 27, 2026	35.12	36.13	35.12	35.60	35.60	1.80%	91,437
Apr 24, 2026	35.70	36.25	34.95	34.97	34.97	-2.13%	126,509
Apr 23, 2026	35.64	35.81	34.61	35.73	35.73	-1.05%	193,764
Apr 22, 2026	36.06	36.30	35.40	36.11	36.11	0.67%	162,657
Apr 21, 2026	35.79	36.45	35.29	35.87	35.87	0.59%	134,630
Apr 20, 2026	35.31	35.93	35.03	35.66	35.66	1.16%	105,970
Apr 17, 2026	35.58	35.74	34.99	35.25	35.25	-0.56%	126,513
Apr 16, 2026	35.83	36.03	35.00	35.45	35.45	0.23%	112,555
Apr 15, 2026	33.80	35.39	33.80	35.37	35.37	5.14%	201,323
Apr 14, 2026	33.38	33.97	32.91	33.64	33.64	0.84%	186,663
Apr 13, 2026	31.87	33.88	31.70	33.36	33.36	4.61%	219,289
Apr 10, 2026	32.28	32.52	31.64	31.89	31.89	0.89%	162,902
Apr 9, 2026	30.77	31.71	30.77	31.61	31.61	1.41%	150,185
Apr 8, 2026	32.81	33.28	30.72	31.17	31.17	-2.78%	194,702
Apr 7, 2026	30.79	32.44	29.92	32.06	32.06	3.59%	253,715
Apr 6, 2026	32.42	33.16	30.92	30.95	30.95	-3.43%	696,419
Apr 2, 2026	30.78	32.89	30.57	32.05	32.05	3.62%	216,084
Apr 1, 2026	30.03	31.29	30.03	30.93	30.93	3.20%	233,210
Mar 31, 2026	29.52	30.54	29.40	29.97	29.97	2.18%	287,589
Mar 30, 2026	29.08	29.80	29.01	29.33	29.33	1.21%	180,207
Mar 27, 2026	29.16	29.75	28.49	28.98	28.98	-1.46%	204,273
Mar 26, 2026	29.05	29.89	29.05	29.41	29.41	0.82%	227,422
Mar 25, 2026	28.78	29.41	28.57	29.17	29.17	3.40%	231,776
Mar 24, 2026	27.97	28.93	27.88	28.21	28.21	-0.21%	357,743
Mar 23, 2026	27.62	28.88	27.43	28.27	28.27	3.10%	330,924
Mar 20, 2026	28.02	28.27	27.23	27.42	27.42	-0.98%	722,268
Mar 19, 2026	26.05	27.86	26.03	27.69	27.69	5.41%	382,540
Mar 18, 2026	25.37	26.82	25.05	26.27	26.27	1.82%	406,367
Mar 17, 2026	24.51	27.02	24.51	25.80	25.80	4.50%	391,660
Mar 16, 2026	23.54	25.26	23.54	24.69	24.69	5.42%	394,006
Mar 13, 2026	23.12	23.62	22.75	23.42	23.42	1.56%	243,021
Mar 12, 2026	23.15	24.14	22.63	23.06	23.06	5.34%	387,333
Mar 11, 2026	22.46	22.95	21.86	21.89	21.89	-1.79%	239,808
Mar 10, 2026	23.13	23.29	22.11	22.29	22.29	-4.82%	219,443
Mar 9, 2026	23.01	23.74	22.36	23.42	23.42	0.04%	253,614
Mar 6, 2026	23.61	24.08	23.08	23.41	23.41	-2.01%	270,580
Mar 5, 2026	24.06	24.90	23.32	23.89	23.89	-0.38%	310,791
Mar 4, 2026	25.50	26.01	23.88	23.98	23.98	-6.51%	301,316
Mar 3, 2026	24.44	25.93	24.04	25.65	25.65	2.85%	693,976
Mar 2, 2026	24.40	25.60	24.01	24.94	24.94	-0.12%	425,441
Feb 27, 2026	25.50	26.24	24.00	24.97	24.97	-5.24%	728,325
Feb 26, 2026	24.52	29.82	24.20	26.35	26.35	28.54%	1,725,552
Feb 25, 2026	21.23	21.48	20.18	20.50	20.50	-0.24%	332,044
Feb 24, 2026	20.76	21.56	20.40	20.55	20.55	-1.30%	260,708
Feb 23, 2026	22.02	22.20	20.76	20.82	20.82	-6.05%	349,362
Feb 20, 2026	21.60	22.50	21.60	22.16	22.16	2.78%	326,734
Feb 19, 2026	20.57	21.68	20.57	21.56	21.56	3.21%	261,103
Feb 18, 2026	20.07	21.38	20.07	20.89	20.89	3.52%	249,259
Feb 17, 2026	21.72	21.83	20.06	20.18	20.18	-5.88%	320,496