Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	29.05	29.89	29.05	29.41	29.41	0.82%	227,425
Mar 25, 2026	28.78	29.41	28.57	29.17	29.17	3.40%	231,782
Mar 24, 2026	27.97	28.93	27.88	28.21	28.21	-0.21%	357,744
Mar 23, 2026	27.62	28.88	27.43	28.27	28.27	3.10%	331,155
Mar 20, 2026	28.02	28.27	27.23	27.42	27.42	-0.98%	794,355
Mar 19, 2026	26.05	27.86	26.03	27.69	27.69	5.41%	383,420
Mar 18, 2026	25.37	26.82	25.05	26.27	26.27	1.82%	406,376
Mar 17, 2026	24.51	27.02	24.51	25.80	25.80	4.50%	391,661
Mar 16, 2026	23.54	25.26	23.54	24.69	24.69	5.42%	394,009
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%	387,400
Mar 11, 2026	22.46	22.95	21.86	21.89	21.89	-1.79%	239,813
Mar 10, 2026	23.13	23.29	22.11	22.29	22.29	-4.82%	219,444