Skip to main content
Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
23.25
-0.63 (-2.64%)
At close: Dec 5, 2025, 4:00 PM EST
23.22
-0.03 (-0.13%)
After-hours: Dec 5, 2025, 7:00 PM EST

Ibotta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5424.0823.2223.2523.25-2.64%501,049
Dec 4, 202524.0824.4023.7323.8823.88-1.08%349,534
Dec 3, 202523.6924.3123.6524.1424.141.77%545,112
Dec 2, 202523.8124.2323.4923.7223.72-1.00%479,108
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%660,754
Nov 24, 202522.0022.6722.0022.2822.28-454,150
Nov 21, 202522.7223.3922.1722.2822.28-2.24%464,633
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
Oct 13, 202530.5531.9130.5431.2331.232.13%315,203
Oct 10, 202530.9531.1030.1030.5830.58-0.33%281,894
Oct 9, 202530.4430.8830.2330.6830.680.85%211,627
Oct 8, 202530.3330.7029.8230.4230.421.10%248,672
Oct 7, 202529.7230.4729.4430.0930.092.42%271,969
Oct 6, 202530.0030.3729.3329.3829.38-1.80%266,724
Oct 3, 202529.0030.1628.6829.9229.923.42%271,881
Oct 2, 202528.3528.9428.0228.9328.931.62%221,668
Oct 1, 202528.0028.8727.7428.4728.472.23%296,498
Sep 30, 202527.9428.3527.6627.8527.85-0.68%293,053
Sep 29, 202527.1628.3026.9728.0428.043.28%297,332
Sep 26, 202527.1927.3226.4927.1527.150.37%296,672
Sep 25, 202526.2427.2426.1627.0527.051.08%440,695
Sep 24, 202526.1426.7626.0726.7626.763.12%248,301
Sep 23, 202526.2027.1325.3025.9525.95-0.27%363,547
Sep 22, 202526.0026.3825.8926.0226.02-0.23%323,939
Sep 19, 202526.6126.7726.0126.0826.08-1.92%1,029,434
Sep 18, 202527.3127.4226.5926.5926.59-0.56%475,269
Sep 17, 202526.8627.8226.6926.7426.74-0.67%462,717
Sep 16, 202526.4227.0626.1926.9226.922.44%551,687
Sep 15, 202526.9227.0526.0026.2826.28-1.28%307,571
Sep 12, 202527.2427.3726.5426.6226.62-2.38%462,325
Sep 11, 202526.2727.5125.9427.2727.273.96%485,361
Sep 10, 202527.0527.0525.5926.2326.23-2.82%646,313
Sep 9, 202528.6028.6026.8626.9926.99-5.93%514,698
Sep 8, 202527.4628.7327.4628.6928.694.29%467,936
Sep 5, 202526.9427.6726.5027.5127.514.01%394,181
Sep 4, 202526.1526.4625.8226.4526.451.34%361,168
Sep 3, 202527.0027.3126.0726.1026.10-3.80%539,754
Sep 2, 202526.4627.2226.2327.1327.130.71%373,935
Aug 29, 202525.4926.9725.4926.9426.945.77%422,796
Aug 28, 202525.7525.8625.1425.4725.47-0.47%386,276
Aug 27, 202525.2925.8925.1025.5925.590.51%344,055
Aug 26, 202525.7326.3425.2625.4625.46-1.32%558,176
Aug 25, 202527.2727.5225.7425.8025.80-5.70%423,428
Aug 22, 202527.2027.9727.0927.3627.361.07%489,748
Aug 21, 202527.1927.5826.7227.0727.07-1.38%646,642
Aug 20, 202526.9927.6526.4827.4527.450.88%1,175,690
Aug 19, 202526.3327.3926.0527.2127.214.05%1,201,712
Aug 18, 202524.3926.7324.3226.1526.158.46%1,224,075
Aug 15, 202523.7825.0023.6224.1124.112.07%1,712,853
Aug 14, 202523.5024.8722.5023.6223.62-30.28%4,331,947
Aug 13, 202533.3234.7533.2333.8833.882.98%1,459,143
Aug 12, 202531.6632.9631.3032.9032.903.98%665,578
Aug 11, 202533.1733.4031.1331.6431.64-3.54%729,032
Aug 8, 202533.7134.2432.4732.8032.80-1.59%304,101
Aug 7, 202536.7036.7032.9333.3333.33-7.83%608,383
Aug 6, 202535.3836.1735.0036.1636.162.20%258,630
Aug 5, 202536.0736.0735.2435.3835.38-1.64%243,442
Aug 4, 202535.1535.9734.7035.9735.973.57%215,841
Aug 1, 202536.2736.3434.6934.7334.73-4.46%449,508
Jul 31, 202536.7637.3836.2436.3536.35-1.49%302,127
Jul 30, 202537.2137.6236.7436.9036.90-0.73%209,911
Jul 29, 202538.1338.3336.5137.1737.17-2.90%270,609
Jul 28, 202540.0240.0438.0338.2838.28-4.44%217,206
Jul 25, 202539.9640.2039.3140.0640.060.15%251,413
Jul 24, 202540.0040.3539.6240.0040.00-0.27%298,700
Jul 23, 202541.0041.1439.7740.1140.110.78%511,870
Jul 22, 202538.5940.9138.4539.8039.804.05%467,295
Jul 21, 202537.4338.5337.3338.2538.253.57%431,785
Jul 18, 202537.3337.4436.4236.9336.93-0.08%431,490
Jul 17, 202537.0637.6436.5736.9636.960.11%265,541