Ibotta, Inc. (IBTA)
NYSE: IBTA · Real-Time Price · USD
35.59
-0.01 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 91,437 |
| Apr 24, 2026 | 35.70 | 36.25 | 34.95 | 34.97 | 34.97 | -2.13% | 126,509 |
| Apr 23, 2026 | 35.64 | 35.81 | 34.61 | 35.73 | 35.73 | -1.05% | 193,764 |
| Apr 22, 2026 | 36.06 | 36.30 | 35.40 | 36.11 | 36.11 | 0.67% | 162,657 |
| 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% | 201,323 |
| 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% | 219,289 |
| 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% | 150,185 |
| 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% | 253,715 |
| Apr 6, 2026 | 32.42 | 33.16 | 30.92 | 30.95 | 30.95 | -3.43% | 696,419 |
| Apr 2, 2026 | 30.78 | 32.89 | 30.57 | 32.05 | 32.05 | 3.62% | 216,084 |
| Apr 1, 2026 | 30.03 | 31.29 | 30.03 | 30.93 | 30.93 | 3.20% | 233,210 |
| Mar 31, 2026 | 29.52 | 30.54 | 29.40 | 29.97 | 29.97 | 2.18% | 287,589 |
| 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% | 204,273 |
| Mar 26, 2026 | 29.05 | 29.89 | 29.05 | 29.41 | 29.41 | 0.82% | 227,422 |
| Mar 25, 2026 | 28.78 | 29.41 | 28.57 | 29.17 | 29.17 | 3.40% | 231,776 |
| Mar 24, 2026 | 27.97 | 28.93 | 27.88 | 28.21 | 28.21 | -0.21% | 357,743 |
| Mar 23, 2026 | 27.62 | 28.88 | 27.43 | 28.27 | 28.27 | 3.10% | 330,924 |
| Mar 20, 2026 | 28.02 | 28.27 | 27.23 | 27.42 | 27.42 | -0.98% | 722,268 |
| Mar 19, 2026 | 26.05 | 27.86 | 26.03 | 27.69 | 27.69 | 5.41% | 382,540 |
| Mar 18, 2026 | 25.37 | 26.82 | 25.05 | 26.27 | 26.27 | 1.82% | 406,367 |
| Mar 17, 2026 | 24.51 | 27.02 | 24.51 | 25.80 | 25.80 | 4.50% | 391,660 |
| Mar 16, 2026 | 23.54 | 25.26 | 23.54 | 24.69 | 24.69 | 5.42% | 394,006 |
| 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% | 387,333 |
| Mar 11, 2026 | 22.46 | 22.95 | 21.86 | 21.89 | 21.89 | -1.79% | 239,808 |
| Mar 10, 2026 | 23.13 | 23.29 | 22.11 | 22.29 | 22.29 | -4.82% | 219,443 |
| Mar 9, 2026 | 23.01 | 23.74 | 22.36 | 23.42 | 23.42 | 0.04% | 253,614 |
| 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 |