NYSE : IBTA
Ibotta, Inc. — Price history
Technology · Software - Application · United States
Last price 49.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ibotta, Inc. (IBTA) closed at 49.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.99 | 50.28 | 47.99 | 49.96 | 68,933 | +2.76% |
| 2026-10-30 | 50.29 | 50.29 | 48.06 | 48.62 | 186,014 | -1.58% |
| 2026-10-29 | 48.46 | 50.005 | 47.871 | 49.4 | 189,147 | +2.00% |
| 2026-10-28 | 48.75 | 49.69 | 47.54 | 48.43 | 167,299 | -0.86% |
| 2026-10-27 | 49.07 | 49.245 | 48 | 48.85 | 119,341 | +0.35% |
| 2026-10-26 | 48.65 | 48.82 | 47 | 48.68 | 146,901 | +0.14% |
| 2026-10-23 | 48.7 | 49.315 | 47.97 | 48.61 | 188,198 | -0.59% |
| 2026-10-22 | 48.81 | 50.535 | 48.6 | 48.9 | 310,910 | -0.16% |
| 2026-10-21 | 47.78 | 50.095 | 47.11 | 48.98 | 419,115 | +1.77% |
| 2026-10-20 | 47.95 | 48.9 | 47.3 | 48.13 | 235,928 | +1.88% |
| 2026-10-19 | 47.85 | 48.146 | 46.72 | 47.24 | 242,961 | -1.25% |
| 2026-10-16 | 48.92 | 49.68 | 47.4 | 47.84 | 173,825 | -2.23% |
| 2026-10-15 | 43.92 | 49.6 | 43.92 | 48.93 | 284,592 | +10.15% |
| 2026-10-14 | 43.33 | 45.3 | 43.14 | 44.42 | 511,310 | +2.63% |
| 2026-10-13 | 43.05 | 43.88 | 42.24 | 43.28 | 339,856 | +0.74% |
| 2026-10-12 | 42.9 | 43.51 | 41.895 | 42.96 | 315,769 | -0.26% |
| 2026-10-09 | 43.4 | 43.85 | 42.57 | 43.07 | 264,723 | -0.49% |
| 2026-10-08 | 41.82 | 43.36 | 41.733 | 43.28 | 325,451 | +4.21% |
| 2026-10-07 | 40.47 | 42.41 | 40.47 | 41.53 | 226,553 | +1.39% |
| 2026-10-06 | 41.44 | 42.13 | 40.92 | 40.96 | 340,853 | -0.94% |
| 2026-10-05 | 41.79 | 42.35 | 40.895 | 41.35 | 144,340 | -0.62% |
| 2026-10-02 | 40.39 | 42.22 | 39.92 | 41.61 | 193,309 | +4.23% |
| 2026-10-01 | 39.31 | 40.325 | 38.975 | 39.92 | 237,444 | +1.32% |
| 2026-09-30 | 39.8 | 40.33 | 38 | 39.4 | 162,255 | +0.33% |
| 2026-09-29 | 40.23 | 41.12 | 39.25 | 39.27 | 255,407 | -2.00% |
| 2026-09-28 | 41 | 42.03 | 39.16 | 40.07 | 249,216 | -2.41% |
| 2026-09-25 | 41.67 | 42.205 | 41.06 | 41.06 | 158,230 | -1.49% |
| 2026-09-24 | 41.36 | 42.4 | 41.36 | 41.68 | 183,588 | +1.14% |
| 2026-09-23 | 41.25 | 42.3 | 40.34 | 41.21 | 263,203 | +1.40% |
| 2026-09-22 | 41.87 | 42.12 | 40.59 | 40.64 | 171,436 | -1.10% |
| 2026-09-21 | 41.57 | 41.95 | 40.365 | 41.09 | 174,526 | -1.15% |
| 2026-09-18 | 42.02 | 42.02 | 40.85 | 41.57 | 342,273 | -0.67% |
| 2026-09-17 | 42.02 | 42.6 | 41.66 | 41.85 | 104,020 | +0.65% |
| 2026-09-16 | 42.3 | 43.302 | 41.42 | 41.58 | 154,580 | -1.12% |
| 2026-09-15 | 41.74 | 42.53 | 41.5 | 42.05 | 181,992 | -0.83% |
| 2026-09-14 | 41.5 | 43.43 | 39.9 | 42.4 | 192,776 | +3.06% |
| 2026-09-11 | 40.5 | 41.81 | 40.23 | 41.14 | 213,545 | +2.44% |
| 2026-09-10 | 39 | 40.48 | 38.775 | 40.16 | 261,425 | +2.63% |
| 2026-09-09 | 37.48 | 39.42 | 37.44 | 39.13 | 273,358 | +1.95% |
| 2026-09-08 | 38.18 | 38.72 | 36.58 | 38.38 | 238,565 | -0.03% |
| 2026-09-04 | 37.21 | 38.52 | 37.12 | 38.39 | 267,948 | +2.81% |
| 2026-09-03 | 38.09 | 38.585 | 36.82 | 37.34 | 138,822 | -0.93% |
| 2026-09-02 | 36.23 | 38.11 | 35.995 | 37.69 | 178,418 | +1.13% |
| 2026-09-01 | 36.32 | 37.525 | 36.15 | 37.27 | 161,516 | +0.16% |
| 2026-08-31 | 36.76 | 37.31 | 36.255 | 37.21 | 131,100 | +0.40% |
| 2026-08-28 | 36.92 | 37.695 | 36.361 | 37.06 | 148,983 | +1.76% |
| 2026-08-27 | 38.16 | 38.57 | 36 | 36.42 | 145,845 | -3.52% |
| 2026-08-26 | 38.17 | 38.23 | 37.42 | 37.75 | 103,304 | -2.56% |
| 2026-08-25 | 38.35 | 39.67 | 37.89 | 38.74 | 147,838 | +0.78% |
| 2026-08-24 | 37.71 | 39.175 | 37.36 | 38.44 | 223,485 | +1.94% |
| 2026-08-21 | 36.44 | 37.95 | 36.33 | 37.71 | 104,173 | +3.37% |
| 2026-08-20 | 37.51 | 37.99 | 35.91 | 36.48 | 180,321 | -3.75% |
| 2026-08-19 | 36.86 | 38.293 | 36.319 | 37.9 | 115,754 | +2.77% |
| 2026-08-18 | 36.09 | 37.97 | 36.09 | 36.88 | 180,126 | +2.62% |
| 2026-08-17 | 38.62 | 38.62 | 35.14 | 35.94 | 290,252 | -7.47% |
| 2026-08-14 | 38.17 | 39.01 | 37.98 | 38.84 | 271,334 | +1.73% |
| 2026-08-13 | 36.19 | 38.42 | 36.04 | 38.18 | 326,340 | +6.50% |
| 2026-08-12 | 36.21 | 36.965 | 35.38 | 35.85 | 328,810 | -2.48% |
| 2026-08-11 | 36.11 | 36.82 | 35.44 | 36.76 | 263,813 | +1.58% |
| 2026-08-10 | 38.45 | 38.45 | 34.61 | 36.19 | 300,254 | -5.80% |
| 2026-08-07 | 36.67 | 39.91 | 36.13 | 38.42 | 457,200 | +6.84% |
| 2026-08-06 | 35.3 | 35.99 | 32.89 | 35.96 | 588,827 | +1.81% |
| 2026-08-05 | 37.6 | 38.621 | 34.47 | 35.32 | 570,155 | -5.41% |
| 2026-08-04 | 30.61 | 38 | 30.47 | 37.34 | 1,246,350 | +51.91% |
| 2026-08-03 | 24.25 | 25.33 | 23.99 | 24.58 | 403,703 | +2.42% |
| 2026-07-31 | 26.04 | 26.605 | 23.845 | 24 | 207,256 | -9.06% |
| 2026-07-30 | 26.26 | 26.99 | 25.5 | 26.39 | 117,399 | -0.57% |
| 2026-07-29 | 26.97 | 27.5 | 26.035 | 26.54 | 155,788 | -2.57% |
| 2026-07-28 | 27.7 | 28.4 | 27.04 | 27.24 | 145,507 | -0.62% |
| 2026-07-27 | 26.58 | 27.42 | 26.355 | 27.41 | 129,868 | +4.42% |
| 2026-07-24 | 25.72 | 26.49 | 25.17 | 26.25 | 154,502 | -0.15% |
| 2026-07-23 | 27.35 | 27.35 | 24.76 | 26.29 | 304,616 | -3.66% |
| 2026-07-22 | 29.22 | 29.22 | 26.76 | 27.29 | 196,960 | -6.06% |
| 2026-07-21 | 31.93 | 32.4 | 28 | 29.05 | 273,792 | -10.06% |
| 2026-07-20 | 31.43 | 32.75 | 30.975 | 32.3 | 179,699 | +2.38% |
| 2026-07-17 | 31.86 | 32.37 | 30.77 | 31.55 | 133,241 | -2.02% |
| 2026-07-16 | 31.49 | 32.2 | 31.06 | 32.2 | 152,218 | +3.67% |
| 2026-07-15 | 30.86 | 31.5 | 30.255 | 31.06 | 99,805 | +2.00% |
| 2026-07-14 | 30.5 | 30.78 | 29.675 | 30.45 | 112,872 | -1.55% |
| 2026-07-13 | 31.04 | 31.95 | 30.28 | 30.93 | 205,913 | +0.23% |
| 2026-07-10 | 32.12 | 33.46 | 30.29 | 30.86 | 150,722 | -2.83% |
| 2026-07-09 | 30.75 | 31.98 | 29.95 | 31.76 | 107,991 | +1.83% |
| 2026-07-08 | 32.1 | 32.685 | 30.103 | 31.19 | 164,861 | -6.81% |
| 2026-07-07 | 33.51 | 33.6 | 32.915 | 33.47 | 186,538 | +1.42% |
| 2026-07-06 | 35.14 | 35.556 | 32.11 | 33 | 180,149 | -7.23% |
| 2026-07-02 | 36 | 36.02 | 34.36 | 35.57 | 98,392 | -0.95% |
| 2026-07-01 | 34.67 | 35.91 | 33.98 | 35.91 | 161,940 | +5.12% |
| 2026-06-30 | 33.98 | 35.125 | 32.93 | 34.16 | 118,534 | -0.67% |
| 2026-06-29 | 34.49 | 35.37 | 33.035 | 34.39 | 165,861 | +1.27% |
| 2026-06-26 | 32.28 | 33.96 | 31.19 | 33.96 | 222,866 | +6.46% |
| 2026-06-25 | 31.85 | 32.38 | 31.57 | 31.9 | 115,232 | -0.25% |
| 2026-06-24 | 30.82 | 31.99 | 30.72 | 31.98 | 110,000 | +3.76% |
| 2026-06-23 | 30.71 | 31.13 | 30.09 | 30.82 | 102,542 | +0.46% |
| 2026-06-22 | 30.35 | 31.45 | 30.13 | 30.68 | 192,843 | -0.10% |
| 2026-06-18 | 29.18 | 30.712 | 28.1 | 30.71 | 327,472 | +4.99% |
| 2026-06-17 | 31.98 | 32.56 | 28.81 | 29.25 | 152,474 | -9.05% |
| 2026-06-16 | 32.17 | 32.49 | 31.23 | 32.16 | 197,636 | -0.22% |
| 2026-06-15 | 31.28 | 33.13 | 31.12 | 32.23 | 147,705 | +2.71% |
| 2026-06-12 | 31.56 | 31.56 | 30.61 | 31.38 | 169,437 | -0.60% |
| 2026-06-11 | 31.21 | 31.85 | 30.8 | 31.57 | 161,957 | -0.54% |
| 2026-06-10 | 32.93 | 32.945 | 31.55 | 31.74 | 255,266 | -4.74% |
| 2026-06-09 | 32 | 33.375 | 31.54 | 33.32 | 160,728 | +3.83% |
| 2026-06-08 | 32.57 | 33.03 | 31.739 | 32.09 | 141,630 | -2.31% |
| 2026-06-05 | 33.04 | 34.04 | 32.665 | 32.85 | 174,202 | +0.12% |
| 2026-06-04 | 32.71 | 34.14 | 32.29 | 32.81 | 209,230 | +0.77% |
| 2026-06-03 | 34.09 | 34.09 | 32.235 | 32.56 | 165,777 | -6.25% |
| 2026-06-02 | 35.3 | 35.47 | 32.62 | 34.73 | 202,878 | -3.23% |
| 2026-06-01 | 34.76 | 35.98 | 34.23 | 35.89 | 136,245 | +4.79% |
| 2026-05-29 | 34.41 | 35.75 | 34.09 | 34.25 | 260,258 | -0.95% |
| 2026-05-28 | 33.82 | 35.11 | 33.82 | 34.58 | 121,292 | +2.01% |
| 2026-05-27 | 32.06 | 34.24 | 31.94 | 33.9 | 180,645 | +5.38% |
| 2026-05-26 | 31.73 | 32.52 | 30.88 | 32.17 | 190,285 | -0.16% |
| 2026-05-22 | 32 | 32.43 | 30.935 | 32.22 | 292,361 | +0.81% |
| 2026-05-21 | 32.8 | 32.8 | 31.46 | 31.96 | 178,683 | -3.76% |
| 2026-05-20 | 32.86 | 33.52 | 30.8 | 33.21 | 230,799 | -0.57% |
| 2026-05-19 | 32.37 | 33.52 | 31.79 | 33.4 | 202,573 | +4.37% |
| 2026-05-18 | 30.74 | 32.75 | 30.74 | 32 | 245,758 | +3.86% |
| 2026-05-15 | 29.7 | 31.835 | 29 | 30.81 | 251,388 | +3.18% |
| 2026-05-14 | 31.85 | 32.285 | 28.49 | 29.86 | 255,401 | -7.58% |
| 2026-05-13 | 32.28 | 34.04 | 31.8 | 32.31 | 224,814 | -1.25% |