Skip to main content
Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
23.42
+0.01 (0.04%)
At close: Mar 9, 2026, 4:00 PM EDT
23.42
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0123.7422.3623.4223.420.04%253,614
Mar 6, 202623.6124.0823.0823.4123.41-2.01%270,580
Mar 5, 202624.0624.9023.3223.8923.89-0.38%310,791
Mar 4, 202625.5026.0123.8823.9823.98-6.51%301,316
Mar 3, 202624.4425.9324.0425.6525.652.85%693,976
Mar 2, 202624.4025.6024.0124.9424.94-0.12%425,441
Feb 27, 202625.5026.2424.0024.9724.97-5.24%728,325
Feb 26, 202624.5229.8224.2026.3526.3528.54%1,725,552
Feb 25, 202621.2321.4820.1820.5020.50-0.24%332,044
Feb 24, 202620.7621.5620.4020.5520.55-1.30%260,708
Feb 23, 202622.0222.2020.7620.8220.82-6.05%349,362
Feb 20, 202621.6022.5021.6022.1622.162.78%326,734
Feb 19, 202620.5721.6820.5721.5621.563.21%261,103
Feb 18, 202620.0721.3820.0720.8920.893.52%249,259
Feb 17, 202621.7221.8320.0620.1820.18-5.88%320,496
Feb 13, 202620.6921.7620.6821.4421.444.74%231,148
Feb 12, 202620.9021.2719.9920.4720.47-2.34%242,616
Feb 11, 202621.7121.7120.7920.9620.96-1.13%248,798
Feb 10, 202621.4522.1321.2021.2021.20-0.66%243,878
Feb 9, 202620.5421.4720.2221.3421.343.89%225,712
Feb 6, 202619.4020.9819.4020.5420.546.70%324,879
Feb 5, 202619.8020.1919.1019.2519.25-3.99%327,205
Feb 4, 202621.2121.6819.7920.0520.05-4.61%335,550
Feb 3, 202621.3321.6820.6421.0221.02-1.31%238,109
Feb 2, 202620.5221.7320.3721.3021.303.10%304,257
Jan 30, 202621.0421.5620.6120.6620.66-2.09%378,091
Jan 29, 202620.7921.6520.4021.1021.102.58%397,903
Jan 28, 202622.0122.5120.1620.5720.57-5.77%336,148
Jan 27, 202622.4222.7521.6721.8321.83-3.36%236,919
Jan 26, 202623.8724.3522.4722.5922.59-5.28%210,506
Jan 23, 202624.0824.5323.8223.8523.85-0.75%252,684
Jan 22, 202624.2325.0524.0024.0324.03-0.54%218,275
Jan 21, 202623.6324.2923.3824.1624.163.65%257,736
Jan 20, 202622.6123.8522.6123.3123.311.17%206,544
Jan 16, 202623.0723.4622.5923.0423.04-0.56%229,421
Jan 15, 202622.5523.5422.3823.1723.172.75%286,992
Jan 14, 202622.4722.6721.9222.5522.550.36%283,156
Jan 13, 202621.8122.7321.8122.4722.472.93%339,990
Jan 12, 202621.6822.1121.3021.8321.830.28%271,543
Jan 9, 202621.8522.2921.6921.7721.77-1.05%225,876
Jan 8, 202622.3222.4121.9322.0022.00-1.79%290,283
Jan 7, 202623.1023.3222.3322.4022.40-2.44%311,263
Jan 6, 202622.7123.3122.5822.9622.961.15%390,128
Jan 5, 202622.8923.4122.4422.7022.70-0.87%316,910
Jan 2, 202622.5223.5522.2322.9022.900.75%293,754
Dec 31, 202522.2922.7522.1922.7322.731.79%279,697
Dec 30, 202522.2922.9722.2922.3322.33-0.62%229,195
Dec 29, 202522.0122.6021.9122.4722.471.17%307,300
Dec 26, 202522.2622.4322.0722.2122.21-0.89%220,148
Dec 24, 202521.5022.7221.4922.4122.414.14%215,005
Dec 23, 202522.1122.1521.2521.5221.52-2.84%359,727
Dec 22, 202521.8022.6521.8022.1522.152.50%376,900
Dec 19, 202521.9122.4021.3121.6121.61-0.87%671,990
Dec 18, 202522.0022.3121.5221.8021.80-0.68%394,705
Dec 17, 202521.7022.5021.7021.9521.950.50%470,222
Dec 16, 202520.9322.0020.6021.8421.843.90%480,216
Dec 15, 202521.4021.4420.7521.0221.02-1.78%495,259
Dec 12, 202522.1622.7121.3421.4021.40-3.17%494,299
Dec 11, 202522.2422.5322.0322.1022.10-1.16%354,839
Dec 10, 202522.6622.8722.2122.3622.36-1.76%397,445
Dec 9, 202522.1922.9322.1922.7622.761.16%472,090
Dec 8, 202523.3123.5922.4322.5022.50-3.23%346,604
Dec 5, 202523.5424.0823.2223.2523.25-2.64%501,064
Dec 4, 202524.0824.4023.7323.8823.88-1.08%349,534
Dec 3, 202523.6924.3123.6524.1424.141.77%545,122
Dec 2, 202523.8124.2323.4923.7223.72-1.00%479,146
Dec 1, 202523.2324.2423.2323.9623.960.42%514,887
Nov 28, 202524.2424.5423.7223.8623.861.66%228,195
Nov 26, 202522.9323.9522.6723.4723.472.27%586,468
Nov 25, 202522.5623.6822.4222.9522.953.01%660,780
Nov 24, 202522.0022.6722.0022.2822.28-454,185
Nov 21, 202522.7223.3922.1722.2822.28-2.24%464,645
Nov 20, 202524.2625.1522.4322.7922.79-6.44%452,889
Nov 19, 202525.5025.7024.2024.3624.36-2.79%439,006
Nov 18, 202524.0825.5823.6725.0625.063.51%496,918
Nov 17, 202526.0926.4324.2124.2124.21-8.85%480,638
Nov 14, 202524.7626.7524.5326.5626.566.33%826,953
Nov 13, 202526.4927.2224.1324.9824.98-23.68%1,415,434
Nov 12, 202531.1833.6630.5332.7332.735.28%1,056,980
Nov 11, 202528.6531.4428.4531.0931.099.63%498,964
Nov 10, 202528.6029.4228.2928.3628.360.53%259,428
Nov 7, 202528.6229.1027.8128.2128.21-2.79%290,008
Nov 6, 202529.4329.6728.7029.0229.02-2.62%289,750
Nov 5, 202530.5731.2829.7429.8029.80-2.84%292,203
Nov 4, 202531.2031.9130.4730.6730.67-2.60%242,311
Nov 3, 202532.2032.3331.0531.4931.49-2.39%323,329
Oct 31, 202532.2632.9431.7632.2632.260.22%352,956
Oct 30, 202534.2334.7432.0032.1932.19-6.48%438,276
Oct 29, 202534.7235.0433.9734.4234.42-1.88%223,002
Oct 28, 202534.4835.1534.4835.0835.081.74%206,867
Oct 27, 202534.7535.2334.1834.4834.480.67%224,180
Oct 24, 202533.6334.4333.4634.2534.252.58%207,270
Oct 23, 202532.9333.6532.5533.3933.391.64%204,976
Oct 22, 202532.3633.0232.0632.8532.850.74%242,629
Oct 21, 202532.3833.2532.3832.6132.611.24%327,070
Oct 20, 202532.3033.3032.1332.2132.210.78%299,751
Oct 17, 202531.1532.1930.8831.9631.961.62%346,267
Oct 16, 202531.1031.7830.9631.4531.451.32%258,498
Oct 15, 202529.9931.3428.8631.0431.04-0.26%324,125
Oct 14, 202530.7631.7530.6931.1231.12-0.35%280,918