Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	32.57	33.03	31.74	32.09	32.09	-2.31%	141,630
Jun 5, 2026	33.04	34.04	32.67	32.85	32.85	0.12%	174,202
Jun 4, 2026	32.71	34.14	32.29	32.81	32.81	0.77%	209,230
Jun 3, 2026	34.09	34.09	32.24	32.56	32.56	-6.25%	165,777
Jun 2, 2026	35.30	35.47	32.62	34.73	34.73	-3.23%	202,878
Jun 1, 2026	34.76	35.98	34.23	35.89	35.89	4.79%	136,245
May 29, 2026	34.41	35.75	34.09	34.25	34.25	-0.95%	260,258
May 28, 2026	33.82	35.11	33.82	34.58	34.58	2.01%	121,292
May 27, 2026	32.06	34.24	31.94	33.90	33.90	5.38%	180,645
May 26, 2026	31.73	32.52	30.88	32.17	32.17	-0.16%	190,285
May 22, 2026	32.00	32.43	30.94	32.22	32.22	0.81%	292,361
May 21, 2026	32.80	32.80	31.46	31.96	31.96	-3.76%	178,683
May 20, 2026	32.86	33.52	30.80	33.21	33.21	-0.57%	230,799
May 19, 2026	32.37	33.52	31.79	33.40	33.40	4.37%	202,573
May 18, 2026	30.74	32.75	30.74	32.00	32.00	3.86%	245,758
May 15, 2026	29.70	31.84	29.00	30.81	30.81	3.18%	251,388
May 14, 2026	31.85	32.29	28.49	29.86	29.86	-7.58%	255,401
May 13, 2026	32.28	34.04	31.80	32.31	32.31	-1.25%	224,814
May 12, 2026	33.09	34.53	32.44	32.72	32.72	-1.24%	678,821
May 11, 2026	35.06	35.62	31.57	33.13	33.13	-6.68%	241,367
May 8, 2026	36.77	36.88	35.31	35.50	35.50	-3.48%	144,112
May 7, 2026	38.00	40.49	36.47	36.78	36.78	-0.59%	257,910
May 6, 2026	36.71	37.34	36.00	37.00	37.00	0.41%	141,271
May 5, 2026	36.00	36.85	35.62	36.85	36.85	3.25%	109,115
May 4, 2026	35.06	35.99	34.99	35.69	35.69	1.57%	90,889
May 1, 2026	35.64	35.90	34.86	35.14	35.14	-0.17%	102,448
Apr 30, 2026	35.25	35.79	34.69	35.20	35.20	-1.18%	122,237
Apr 29, 2026	35.22	35.64	34.84	35.62	35.62	0.08%	89,302
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%	91,438
Apr 24, 2026	35.70	36.25	34.95	34.97	34.97	-2.13%	145,377
Apr 23, 2026	35.64	35.81	34.61	35.73	35.73	-1.05%	193,777
Apr 22, 2026	36.06	36.30	35.40	36.11	36.11	0.67%	162,691
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%	201,359
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%	219,385
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%	150,190
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%	253,726
Apr 6, 2026	32.42	33.16	30.92	30.95	30.95	-3.43%	696,421
Apr 2, 2026	30.78	32.89	30.57	32.05	32.05	3.62%	216,085
Apr 1, 2026	30.03	31.29	30.03	30.93	30.93	3.20%	233,211
Mar 31, 2026	29.52	30.54	29.40	29.97	29.97	2.18%	287,712
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%	204,473