Ibotta, Inc. Class A IBTA
NYSE · United States · Technology Services
$40.24+0.84 (+2.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.33 | +2.35% | $39.31 | $40.33 | $38.97 | 148.91K |
| 2026-09-30 | $39.40 | +0.33% | $39.80 | $40.33 | $38.00 | 162.30K |
| 2026-09-29 | $39.27 | -2.00% | $40.23 | $41.12 | $39.25 | 255.50K |
| 2026-09-28 | $40.07 | -2.41% | $41.00 | $42.03 | $39.16 | 249.20K |
| 2026-09-25 | $41.06 | -1.49% | $41.67 | $42.21 | $41.06 | 158.20K |
| 2026-09-24 | $41.68 | +1.14% | $41.36 | $42.40 | $41.36 | 183.60K |
| 2026-09-23 | $41.21 | +1.40% | $41.25 | $42.30 | $40.34 | 263.20K |
| 2026-09-22 | $40.64 | -1.10% | $41.87 | $42.12 | $40.59 | 171.50K |
| 2026-09-21 | $41.09 | -1.15% | $41.57 | $41.95 | $40.37 | 175.20K |
| 2026-09-18 | $41.57 | -0.67% | $42.02 | $42.02 | $40.85 | 397.30K |
| 2026-09-17 | $41.85 | +0.65% | $42.02 | $42.60 | $41.66 | 104.00K |
| 2026-09-16 | $41.58 | -1.12% | $42.30 | $43.30 | $41.42 | 154.60K |
| 2026-09-15 | $42.05 | -0.83% | $41.74 | $42.53 | $41.50 | 182.00K |
| 2026-09-14 | $42.40 | +3.06% | $41.50 | $43.43 | $39.90 | 192.80K |
| 2026-09-11 | $41.14 | +2.44% | $40.50 | $41.81 | $40.23 | 213.50K |
| 2026-09-10 | $40.16 | +2.63% | $39.00 | $40.48 | $38.78 | 261.40K |
| 2026-09-09 | $39.13 | +1.95% | $37.48 | $39.42 | $37.44 | 273.40K |
| 2026-09-08 | $38.38 | -0.03% | $38.18 | $38.72 | $36.58 | 238.60K |
| 2026-09-04 | $38.39 | +2.81% | $37.21 | $38.52 | $37.12 | 268.60K |
| 2026-09-03 | $37.34 | -0.93% | $38.09 | $38.58 | $36.82 | 138.80K |
| 2026-09-02 | $37.69 | +1.13% | $36.23 | $38.11 | $35.99 | 191.90K |
| 2026-09-01 | $37.27 | +0.16% | $36.32 | $37.53 | $36.15 | 161.50K |
| 2026-08-31 | $37.21 | +0.40% | $36.76 | $37.31 | $36.26 | 131.20K |
| 2026-08-28 | $37.06 | +1.76% | $36.92 | $37.69 | $36.36 | 149.00K |
| 2026-08-27 | $36.42 | -3.52% | $38.16 | $38.57 | $36.00 | 145.80K |
| 2026-08-26 | $37.75 | -2.56% | $38.17 | $38.23 | $37.42 | 103.30K |
| 2026-08-25 | $38.74 | +0.78% | $38.35 | $39.67 | $37.89 | 147.80K |
| 2026-08-24 | $38.44 | +1.94% | $37.71 | $39.17 | $37.36 | 223.50K |
| 2026-08-21 | $37.71 | +3.37% | $36.44 | $37.95 | $36.33 | 104.20K |
| 2026-08-20 | $36.48 | -3.75% | $37.51 | $37.99 | $35.91 | 180.30K |
| 2026-08-19 | $37.90 | +2.77% | $36.86 | $38.29 | $36.32 | 115.80K |
| 2026-08-18 | $36.88 | +2.62% | $36.09 | $37.97 | $36.09 | 180.10K |
| 2026-08-17 | $35.94 | -7.47% | $38.62 | $38.62 | $35.14 | 290.30K |
| 2026-08-14 | $38.84 | +1.73% | $38.17 | $39.01 | $37.98 | 271.30K |
| 2026-08-13 | $38.18 | +6.50% | $36.19 | $38.42 | $36.04 | 326.30K |
| 2026-08-12 | $35.85 | -2.48% | $36.21 | $36.97 | $35.38 | 329.20K |
| 2026-08-11 | $36.76 | +1.58% | $36.11 | $36.82 | $35.44 | 263.80K |
| 2026-08-10 | $36.19 | -5.80% | $38.45 | $38.45 | $34.61 | 300.30K |
| 2026-08-07 | $38.42 | +6.84% | $36.67 | $39.91 | $36.13 | 457.30K |
| 2026-08-06 | $35.96 | +1.81% | $35.30 | $35.99 | $32.89 | 588.80K |
| 2026-08-05 | $35.32 | -5.41% | $37.60 | $38.62 | $34.47 | 570.60K |
| 2026-08-04 | $37.34 | +51.91% | $30.61 | $38.00 | $30.47 | 1.25M |
| 2026-08-03 | $24.58 | +2.42% | $24.25 | $25.33 | $23.99 | 408.30K |
| 2026-07-31 | $24.00 | -9.06% | $26.04 | $26.60 | $23.84 | 207.30K |
| 2026-07-30 | $26.39 | -0.57% | $26.26 | $26.99 | $25.50 | 117.40K |
| 2026-07-29 | $26.54 | -2.57% | $26.97 | $27.50 | $26.03 | 155.90K |
| 2026-07-28 | $27.24 | -0.62% | $27.70 | $28.40 | $27.04 | 152.70K |
| 2026-07-27 | $27.41 | +4.42% | $26.58 | $27.42 | $26.35 | 129.90K |
| 2026-07-24 | $26.25 | -0.15% | $25.72 | $26.49 | $25.17 | 154.50K |
| 2026-07-23 | $26.29 | -3.66% | $27.35 | $27.35 | $24.76 | 304.60K |
| 2026-07-22 | $27.29 | -6.06% | $29.22 | $29.22 | $26.76 | 197.30K |
| 2026-07-21 | $29.05 | -10.06% | $31.93 | $32.40 | $28.00 | 273.80K |
| 2026-07-20 | $32.30 | +2.38% | $31.43 | $32.75 | $30.98 | 179.70K |
| 2026-07-17 | $31.55 | -2.02% | $31.86 | $32.37 | $30.77 | 133.20K |
| 2026-07-16 | $32.20 | +3.67% | $31.49 | $32.20 | $31.06 | 152.20K |
| 2026-07-15 | $31.06 | +2.00% | $30.86 | $31.50 | $30.25 | 99.80K |
| 2026-07-14 | $30.45 | -1.55% | $30.50 | $30.78 | $29.67 | 112.90K |
| 2026-07-13 | $30.93 | +0.23% | $31.04 | $31.95 | $30.28 | 206.00K |
| 2026-07-10 | $30.86 | -2.83% | $32.12 | $33.46 | $30.29 | 150.70K |
| 2026-07-09 | $31.76 | +1.83% | $30.75 | $31.98 | $29.95 | 108.00K |
| 2026-07-08 | $31.19 | -6.81% | $32.10 | $32.69 | $30.10 | 165.10K |
| 2026-07-07 | $33.47 | +1.42% | $33.51 | $33.60 | $32.92 | 186.50K |
| 2026-07-06 | $33.00 | -7.23% | $35.14 | $35.56 | $32.11 | 180.10K |
| 2026-07-02 | $35.57 | -0.95% | $36.00 | $36.02 | $34.36 | 98.40K |
| 2026-07-01 | $35.91 | +5.12% | $34.67 | $35.91 | $33.98 | 161.90K |
| 2026-06-30 | $34.16 | -0.67% | $33.98 | $35.13 | $32.93 | 118.60K |
| 2026-06-29 | $34.39 | +1.27% | $34.49 | $35.37 | $33.03 | 165.90K |
| 2026-06-26 | $33.96 | +6.46% | $32.28 | $33.96 | $31.19 | 255.30K |
| 2026-06-25 | $31.90 | -0.25% | $31.85 | $32.38 | $31.57 | 115.20K |
| 2026-06-24 | $31.98 | +3.76% | $30.82 | $31.99 | $30.72 | 110.00K |
| 2026-06-23 | $30.82 | +0.46% | $30.71 | $31.13 | $30.09 | 102.50K |
| 2026-06-22 | $30.68 | -0.10% | $30.35 | $31.45 | $30.13 | 192.80K |
| 2026-06-18 | $30.71 | +4.99% | $29.18 | $30.71 | $28.10 | 338.40K |
| 2026-06-17 | $29.25 | -9.05% | $31.98 | $32.56 | $28.81 | 152.50K |
| 2026-06-16 | $32.16 | -0.22% | $32.17 | $32.49 | $31.23 | 197.60K |
| 2026-06-15 | $32.23 | +2.71% | $31.28 | $33.13 | $31.12 | 147.70K |
| 2026-06-12 | $31.38 | -0.60% | $31.56 | $31.56 | $30.61 | 169.70K |
| 2026-06-11 | $31.57 | -0.54% | $31.21 | $31.85 | $30.80 | 162.00K |
| 2026-06-10 | $31.74 | -4.74% | $32.93 | $32.94 | $31.55 | 255.30K |
| 2026-06-09 | $33.32 | +3.83% | $32.00 | $33.38 | $31.54 | 160.70K |
| 2026-06-08 | $32.09 | -2.31% | $32.57 | $33.03 | $31.74 | 141.60K |
| 2026-06-05 | $32.85 | +0.12% | $33.04 | $34.04 | $32.67 | 174.20K |
| 2026-06-04 | $32.81 | +0.77% | $32.71 | $34.14 | $32.29 | 209.20K |
| 2026-06-03 | $32.56 | -6.25% | $34.09 | $34.09 | $32.24 | 165.80K |
| 2026-06-02 | $34.73 | -3.23% | $35.30 | $35.47 | $32.62 | 203.30K |
| 2026-06-01 | $35.89 | +4.79% | $34.76 | $35.98 | $34.23 | 136.20K |
| 2026-05-29 | $34.25 | -0.95% | $34.41 | $35.75 | $34.09 | 260.30K |
| 2026-05-28 | $34.58 | +2.01% | $33.82 | $35.11 | $33.82 | 121.30K |
| 2026-05-27 | $33.90 | +5.38% | $32.06 | $34.24 | $31.94 | 180.70K |
| 2026-05-26 | $32.17 | -0.16% | $31.73 | $32.52 | $30.88 | 192.40K |