Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
23.59
+0.18 (0.77%)
Mar 9, 2026, 3:37 PM EDT - Market open
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.01 | 23.65 | 22.36 | 23.34 | - | -0.30% | 131,136 |
| Mar 6, 2026 | 23.61 | 24.08 | 23.08 | 23.41 | 23.41 | -2.01% | 270,580 |
| Mar 5, 2026 | 24.06 | 24.90 | 23.32 | 23.89 | 23.89 | -0.38% | 310,791 |
| Mar 4, 2026 | 25.50 | 26.01 | 23.88 | 23.98 | 23.98 | -6.51% | 301,316 |
| Mar 3, 2026 | 24.44 | 25.93 | 24.04 | 25.65 | 25.65 | 2.85% | 693,976 |
| Mar 2, 2026 | 24.40 | 25.60 | 24.01 | 24.94 | 24.94 | -0.12% | 425,441 |
| Feb 27, 2026 | 25.50 | 26.24 | 24.00 | 24.97 | 24.97 | -5.24% | 728,325 |
| Feb 26, 2026 | 24.52 | 29.82 | 24.20 | 26.35 | 26.35 | 28.54% | 1,725,552 |
| Feb 25, 2026 | 21.23 | 21.48 | 20.18 | 20.50 | 20.50 | -0.24% | 332,044 |
| Feb 24, 2026 | 20.76 | 21.56 | 20.40 | 20.55 | 20.55 | -1.30% | 260,708 |
| Feb 23, 2026 | 22.02 | 22.20 | 20.76 | 20.82 | 20.82 | -6.05% | 349,362 |
| Feb 20, 2026 | 21.60 | 22.50 | 21.60 | 22.16 | 22.16 | 2.78% | 326,734 |
| Feb 19, 2026 | 20.57 | 21.68 | 20.57 | 21.56 | 21.56 | 3.21% | 261,103 |
| Feb 18, 2026 | 20.07 | 21.38 | 20.07 | 20.89 | 20.89 | 3.52% | 249,259 |
| Feb 17, 2026 | 21.72 | 21.83 | 20.06 | 20.18 | 20.18 | -5.88% | 320,496 |
| Feb 13, 2026 | 20.69 | 21.76 | 20.68 | 21.44 | 21.44 | 4.74% | 231,148 |
| Feb 12, 2026 | 20.90 | 21.27 | 19.99 | 20.47 | 20.47 | -2.34% | 242,616 |
| Feb 11, 2026 | 21.71 | 21.71 | 20.79 | 20.96 | 20.96 | -1.13% | 248,798 |
| Feb 10, 2026 | 21.45 | 22.13 | 21.20 | 21.20 | 21.20 | -0.66% | 243,878 |
| Feb 9, 2026 | 20.54 | 21.47 | 20.22 | 21.34 | 21.34 | 3.89% | 225,712 |
| Feb 6, 2026 | 19.40 | 20.98 | 19.40 | 20.54 | 20.54 | 6.70% | 324,879 |
| Feb 5, 2026 | 19.80 | 20.19 | 19.10 | 19.25 | 19.25 | -3.99% | 327,205 |
| Feb 4, 2026 | 21.21 | 21.68 | 19.79 | 20.05 | 20.05 | -4.61% | 335,550 |
| Feb 3, 2026 | 21.33 | 21.68 | 20.64 | 21.02 | 21.02 | -1.31% | 238,109 |
| Feb 2, 2026 | 20.52 | 21.73 | 20.37 | 21.30 | 21.30 | 3.10% | 304,257 |
| Jan 30, 2026 | 21.04 | 21.56 | 20.61 | 20.66 | 20.66 | -2.09% | 378,091 |
| Jan 29, 2026 | 20.79 | 21.65 | 20.40 | 21.10 | 21.10 | 2.58% | 397,903 |
| Jan 28, 2026 | 22.01 | 22.51 | 20.16 | 20.57 | 20.57 | -5.77% | 336,148 |
| Jan 27, 2026 | 22.42 | 22.75 | 21.67 | 21.83 | 21.83 | -3.36% | 236,919 |
| Jan 26, 2026 | 23.87 | 24.35 | 22.47 | 22.59 | 22.59 | -5.28% | 210,506 |
| Jan 23, 2026 | 24.08 | 24.53 | 23.82 | 23.85 | 23.85 | -0.75% | 252,684 |
| Jan 22, 2026 | 24.23 | 25.05 | 24.00 | 24.03 | 24.03 | -0.54% | 218,275 |
| Jan 21, 2026 | 23.63 | 24.29 | 23.38 | 24.16 | 24.16 | 3.65% | 257,736 |
| Jan 20, 2026 | 22.61 | 23.85 | 22.61 | 23.31 | 23.31 | 1.17% | 206,544 |
| Jan 16, 2026 | 23.07 | 23.46 | 22.59 | 23.04 | 23.04 | -0.56% | 229,421 |
| Jan 15, 2026 | 22.55 | 23.54 | 22.38 | 23.17 | 23.17 | 2.75% | 286,992 |
| Jan 14, 2026 | 22.47 | 22.67 | 21.92 | 22.55 | 22.55 | 0.36% | 283,156 |
| Jan 13, 2026 | 21.81 | 22.73 | 21.81 | 22.47 | 22.47 | 2.93% | 339,990 |
| Jan 12, 2026 | 21.68 | 22.11 | 21.30 | 21.83 | 21.83 | 0.28% | 271,543 |
| Jan 9, 2026 | 21.85 | 22.29 | 21.69 | 21.77 | 21.77 | -1.05% | 225,876 |
| Jan 8, 2026 | 22.32 | 22.41 | 21.93 | 22.00 | 22.00 | -1.79% | 290,283 |
| Jan 7, 2026 | 23.10 | 23.32 | 22.33 | 22.40 | 22.40 | -2.44% | 311,263 |
| Jan 6, 2026 | 22.71 | 23.31 | 22.58 | 22.96 | 22.96 | 1.15% | 390,128 |
| Jan 5, 2026 | 22.89 | 23.41 | 22.44 | 22.70 | 22.70 | -0.87% | 316,910 |
| Jan 2, 2026 | 22.52 | 23.55 | 22.23 | 22.90 | 22.90 | 0.75% | 293,754 |
| Dec 31, 2025 | 22.29 | 22.75 | 22.19 | 22.73 | 22.73 | 1.79% | 279,697 |
| Dec 30, 2025 | 22.29 | 22.97 | 22.29 | 22.33 | 22.33 | -0.62% | 229,195 |
| Dec 29, 2025 | 22.01 | 22.60 | 21.91 | 22.47 | 22.47 | 1.17% | 307,300 |
| Dec 26, 2025 | 22.26 | 22.43 | 22.07 | 22.21 | 22.21 | -0.89% | 220,148 |
| Dec 24, 2025 | 21.50 | 22.72 | 21.49 | 22.41 | 22.41 | 4.14% | 215,005 |
| Dec 23, 2025 | 22.11 | 22.15 | 21.25 | 21.52 | 21.52 | -2.84% | 359,727 |
| Dec 22, 2025 | 21.80 | 22.65 | 21.80 | 22.15 | 22.15 | 2.50% | 376,900 |
| Dec 19, 2025 | 21.91 | 22.40 | 21.31 | 21.61 | 21.61 | -0.87% | 671,990 |
| Dec 18, 2025 | 22.00 | 22.31 | 21.52 | 21.80 | 21.80 | -0.68% | 394,705 |
| Dec 17, 2025 | 21.70 | 22.50 | 21.70 | 21.95 | 21.95 | 0.50% | 470,222 |
| Dec 16, 2025 | 20.93 | 22.00 | 20.60 | 21.84 | 21.84 | 3.90% | 480,216 |
| Dec 15, 2025 | 21.40 | 21.44 | 20.75 | 21.02 | 21.02 | -1.78% | 495,259 |
| Dec 12, 2025 | 22.16 | 22.71 | 21.34 | 21.40 | 21.40 | -3.17% | 494,299 |
| Dec 11, 2025 | 22.24 | 22.53 | 22.03 | 22.10 | 22.10 | -1.16% | 354,839 |
| Dec 10, 2025 | 22.66 | 22.87 | 22.21 | 22.36 | 22.36 | -1.76% | 397,445 |
| Dec 9, 2025 | 22.19 | 22.93 | 22.19 | 22.76 | 22.76 | 1.16% | 472,090 |
| Dec 8, 2025 | 23.31 | 23.59 | 22.43 | 22.50 | 22.50 | -3.23% | 346,604 |
| Dec 5, 2025 | 23.54 | 24.08 | 23.22 | 23.25 | 23.25 | -2.64% | 501,064 |
| Dec 4, 2025 | 24.08 | 24.40 | 23.73 | 23.88 | 23.88 | -1.08% | 349,534 |
| Dec 3, 2025 | 23.69 | 24.31 | 23.65 | 24.14 | 24.14 | 1.77% | 545,122 |
| Dec 2, 2025 | 23.81 | 24.23 | 23.49 | 23.72 | 23.72 | -1.00% | 479,146 |
| Dec 1, 2025 | 23.23 | 24.24 | 23.23 | 23.96 | 23.96 | 0.42% | 514,887 |
| Nov 28, 2025 | 24.24 | 24.54 | 23.72 | 23.86 | 23.86 | 1.66% | 228,195 |
| Nov 26, 2025 | 22.93 | 23.95 | 22.67 | 23.47 | 23.47 | 2.27% | 586,468 |
| Nov 25, 2025 | 22.56 | 23.68 | 22.42 | 22.95 | 22.95 | 3.01% | 660,780 |
| Nov 24, 2025 | 22.00 | 22.67 | 22.00 | 22.28 | 22.28 | - | 454,185 |
| Nov 21, 2025 | 22.72 | 23.39 | 22.17 | 22.28 | 22.28 | -2.24% | 464,645 |
| Nov 20, 2025 | 24.26 | 25.15 | 22.43 | 22.79 | 22.79 | -6.44% | 452,889 |
| Nov 19, 2025 | 25.50 | 25.70 | 24.20 | 24.36 | 24.36 | -2.79% | 439,006 |
| Nov 18, 2025 | 24.08 | 25.58 | 23.67 | 25.06 | 25.06 | 3.51% | 496,918 |
| Nov 17, 2025 | 26.09 | 26.43 | 24.21 | 24.21 | 24.21 | -8.85% | 480,638 |
| Nov 14, 2025 | 24.76 | 26.75 | 24.53 | 26.56 | 26.56 | 6.33% | 826,953 |
| Nov 13, 2025 | 26.49 | 27.22 | 24.13 | 24.98 | 24.98 | -23.68% | 1,415,434 |
| Nov 12, 2025 | 31.18 | 33.66 | 30.53 | 32.73 | 32.73 | 5.28% | 1,056,980 |
| Nov 11, 2025 | 28.65 | 31.44 | 28.45 | 31.09 | 31.09 | 9.63% | 498,964 |
| Nov 10, 2025 | 28.60 | 29.42 | 28.29 | 28.36 | 28.36 | 0.53% | 259,428 |
| Nov 7, 2025 | 28.62 | 29.10 | 27.81 | 28.21 | 28.21 | -2.79% | 290,008 |
| Nov 6, 2025 | 29.43 | 29.67 | 28.70 | 29.02 | 29.02 | -2.62% | 289,750 |
| Nov 5, 2025 | 30.57 | 31.28 | 29.74 | 29.80 | 29.80 | -2.84% | 292,203 |
| Nov 4, 2025 | 31.20 | 31.91 | 30.47 | 30.67 | 30.67 | -2.60% | 242,311 |
| Nov 3, 2025 | 32.20 | 32.33 | 31.05 | 31.49 | 31.49 | -2.39% | 323,329 |
| Oct 31, 2025 | 32.26 | 32.94 | 31.76 | 32.26 | 32.26 | 0.22% | 352,956 |
| Oct 30, 2025 | 34.23 | 34.74 | 32.00 | 32.19 | 32.19 | -6.48% | 438,276 |
| Oct 29, 2025 | 34.72 | 35.04 | 33.97 | 34.42 | 34.42 | -1.88% | 223,002 |
| Oct 28, 2025 | 34.48 | 35.15 | 34.48 | 35.08 | 35.08 | 1.74% | 206,867 |
| Oct 27, 2025 | 34.75 | 35.23 | 34.18 | 34.48 | 34.48 | 0.67% | 224,180 |
| Oct 24, 2025 | 33.63 | 34.43 | 33.46 | 34.25 | 34.25 | 2.58% | 207,270 |
| Oct 23, 2025 | 32.93 | 33.65 | 32.55 | 33.39 | 33.39 | 1.64% | 204,976 |
| Oct 22, 2025 | 32.36 | 33.02 | 32.06 | 32.85 | 32.85 | 0.74% | 242,629 |
| Oct 21, 2025 | 32.38 | 33.25 | 32.38 | 32.61 | 32.61 | 1.24% | 327,070 |
| Oct 20, 2025 | 32.30 | 33.30 | 32.13 | 32.21 | 32.21 | 0.78% | 299,751 |
| Oct 17, 2025 | 31.15 | 32.19 | 30.88 | 31.96 | 31.96 | 1.62% | 346,267 |
| Oct 16, 2025 | 31.10 | 31.78 | 30.96 | 31.45 | 31.45 | 1.32% | 258,498 |
| Oct 15, 2025 | 29.99 | 31.34 | 28.86 | 31.04 | 31.04 | -0.26% | 324,125 |
| Oct 14, 2025 | 30.76 | 31.75 | 30.69 | 31.12 | 31.12 | -0.35% | 280,918 |