Ibotta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	32.06	34.24	31.94	33.90	33.90	5.38%	180,645
May 26, 2026	31.73	32.52	30.88	32.17	32.17	-0.16%	190,285
May 22, 2026	32.00	32.43	30.94	32.22	32.22	0.81%	292,361
May 21, 2026	32.80	32.80	31.46	31.96	31.96	-3.76%	178,683
May 20, 2026	32.86	33.52	30.80	33.21	33.21	-0.57%	230,799
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
Mar 9, 2026	23.01	23.74	22.36	23.42	23.42	0.04%	253,616
Mar 6, 2026	23.61	24.08	23.08	23.41	23.41	-2.01%	270,595
Mar 5, 2026	24.06	24.90	23.32	23.89	23.89	-0.38%	310,930
Mar 4, 2026	25.50	26.01	23.88	23.98	23.98	-6.51%	301,707
Mar 3, 2026	24.44	25.93	24.04	25.65	25.65	2.85%	694,037
Mar 2, 2026	24.40	25.60	24.01	24.94	24.94	-0.12%	425,951
Feb 27, 2026	25.50	26.24	24.00	24.97	24.97	-5.24%	728,326
Feb 26, 2026	24.52	29.82	24.20	26.35	26.35	28.54%	1,728,943
Feb 25, 2026	21.23	21.48	20.18	20.50	20.50	-0.24%	340,623
Feb 24, 2026	20.76	21.56	20.40	20.55	20.55	-1.30%	262,860
Feb 23, 2026	22.02	22.20	20.76	20.82	20.82	-6.05%	349,643
Feb 20, 2026	21.60	22.50	21.60	22.16	22.16	2.78%	326,935
Feb 19, 2026	20.57	21.68	20.57	21.56	21.56	3.21%	261,163
Feb 18, 2026	20.07	21.38	20.07	20.89	20.89	3.52%	249,486
Feb 17, 2026	21.72	21.83	20.06	20.18	20.18	-5.88%	320,600
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%	242,617
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%	243,880
Feb 9, 2026	20.54	21.47	20.22	21.34	21.34	3.89%	225,713
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%	327,225
Feb 4, 2026	21.21	21.68	19.79	20.05	20.05	-4.61%	336,057
Feb 3, 2026	21.33	21.68	20.64	21.02	21.02	-1.31%	238,110