Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	58.72	66.39	53.30	60.35	60.35	20.53%	2,252,877
Nov 2, 2026	47.99	50.28	47.99	50.07	50.07	2.98%	471,030
Oct 30, 2026	50.29	50.29	48.06	48.62	48.62	-1.58%	186,014
Oct 29, 2026	48.46	50.01	47.87	49.40	49.40	2.00%	189,147
Oct 28, 2026	48.75	49.69	47.54	48.43	48.43	-0.86%	167,299
Oct 27, 2026	49.07	49.25	48.00	48.85	48.85	0.35%	119,341
Oct 26, 2026	48.65	48.82	47.00	48.68	48.68	0.14%	146,901
Oct 23, 2026	48.70	49.32	47.97	48.61	48.61	-0.59%	188,198
Oct 22, 2026	48.81	50.54	48.60	48.90	48.90	-0.16%	310,910
Oct 21, 2026	47.78	50.10	47.11	48.98	48.98	1.77%	419,115
Oct 20, 2026	47.95	48.90	47.30	48.13	48.13	1.88%	235,928
Oct 19, 2026	47.85	48.15	46.72	47.24	47.24	-1.25%	242,961
Oct 16, 2026	48.92	49.68	47.40	47.84	47.84	-2.23%	173,825
Oct 15, 2026	43.92	49.60	43.92	48.93	48.93	10.15%	284,592
Oct 14, 2026	43.33	45.30	43.14	44.42	44.42	2.63%	511,310
Oct 13, 2026	43.05	43.88	42.24	43.28	43.28	0.74%	339,856
Oct 12, 2026	42.90	43.51	41.90	42.96	42.96	-0.26%	315,769
Oct 9, 2026	43.40	43.85	42.57	43.07	43.07	-0.49%	264,723
Oct 8, 2026	41.82	43.36	41.73	43.28	43.28	4.21%	325,451
Oct 7, 2026	40.47	42.41	40.47	41.53	41.53	1.39%	226,553
Oct 6, 2026	41.44	42.13	40.92	40.96	40.96	-0.94%	340,853
Oct 5, 2026	41.79	42.35	40.90	41.35	41.35	-0.62%	144,340
Oct 2, 2026	40.39	42.22	39.92	41.61	41.61	4.23%	193,309
Oct 1, 2026	39.31	40.33	38.98	39.92	39.92	1.32%	237,444
Sep 30, 2026	39.80	40.33	38.00	39.40	39.40	0.33%	162,255
Sep 29, 2026	40.23	41.12	39.25	39.27	39.27	-2.00%	255,407
Sep 28, 2026	41.00	42.03	39.16	40.07	40.07	-2.41%	249,216
Sep 25, 2026	41.67	42.21	41.06	41.06	41.06	-1.49%	158,230
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