Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	30.86	31.50	30.26	31.06	31.06	2.00%	99,805
Jul 14, 2026	30.50	30.78	29.68	30.45	30.45	-1.55%	112,872
Jul 13, 2026	31.04	31.95	30.28	30.93	30.93	0.23%	205,913
Jul 10, 2026	32.12	33.46	30.29	30.86	30.86	-2.83%	150,722
Jul 9, 2026	30.75	31.98	29.95	31.76	31.76	1.83%	107,991
Jul 8, 2026	32.10	32.69	30.10	31.19	31.19	-6.81%	164,861
Jul 7, 2026	33.51	33.60	32.92	33.47	33.47	1.42%	186,538
Jul 6, 2026	35.14	35.56	32.11	33.00	33.00	-7.23%	180,149
Jul 2, 2026	36.00	36.02	34.36	35.57	35.57	-0.95%	98,392
Jul 1, 2026	34.67	35.91	33.98	35.91	35.91	5.12%	161,940
Jun 30, 2026	33.98	35.13	32.93	34.16	34.16	-0.67%	118,534
Jun 29, 2026	34.49	35.37	33.04	34.39	34.39	1.27%	165,861
Jun 26, 2026	32.28	33.96	31.19	33.96	33.96	6.46%	222,866
Jun 25, 2026	31.85	32.38	31.57	31.90	31.90	-0.25%	115,232
Jun 24, 2026	30.82	31.99	30.72	31.98	31.98	3.76%	110,000
Jun 23, 2026	30.71	31.13	30.09	30.82	30.82	0.46%	102,542
Jun 22, 2026	30.35	31.45	30.13	30.68	30.68	-0.10%	192,843
Jun 18, 2026	29.18	30.71	28.10	30.71	30.71	4.99%	327,472
Jun 17, 2026	31.98	32.56	28.81	29.25	29.25	-9.05%	152,474
Jun 16, 2026	32.17	32.49	31.23	32.16	32.16	-0.22%	197,636
Jun 15, 2026	31.28	33.13	31.12	32.23	32.23	2.71%	147,705
Jun 12, 2026	31.56	31.56	30.61	31.38	31.38	-0.60%	169,437
Jun 11, 2026	31.21	31.85	30.80	31.57	31.57	-0.54%	161,957
Jun 10, 2026	32.93	32.95	31.55	31.74	31.74	-4.74%	255,266
Jun 9, 2026	32.00	33.38	31.54	33.32	33.32	3.83%	160,728
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