Ibotta Inc. (IBTA)
NYSE: IBTA
· Real-Time Price · USD
26.75
0.80 (3.08%)
At close: Sep 24, 2025, 3:59 PM
26.70
-0.19%
Pre-market: Sep 25, 2025, 04:21 AM EDT
IBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.14 | 26.76 | 26.07 | 26.76 | 26.76 | 3.12% | 248,269 |
| Sep 23, 2025 | 26.20 | 27.13 | 25.30 | 25.95 | 25.95 | -0.27% | 363,547 |
| Sep 22, 2025 | 26.00 | 26.38 | 25.89 | 26.02 | 26.02 | -0.23% | 323,939 |
| Sep 19, 2025 | 26.61 | 26.77 | 26.01 | 26.08 | 26.08 | -1.92% | 1,029,434 |
| Sep 18, 2025 | 27.31 | 27.42 | 26.59 | 26.59 | 26.59 | -0.56% | 475,269 |
| Sep 17, 2025 | 26.86 | 27.82 | 26.69 | 26.74 | 26.74 | -0.67% | 462,717 |
| Sep 16, 2025 | 26.42 | 27.06 | 26.19 | 26.92 | 26.92 | 2.44% | 551,700 |
| Sep 15, 2025 | 26.92 | 27.05 | 26.00 | 26.28 | 26.28 | -1.28% | 307,600 |
| Sep 12, 2025 | 27.24 | 27.37 | 26.54 | 26.62 | 26.62 | -2.38% | 462,325 |
| Sep 11, 2025 | 26.27 | 27.51 | 25.94 | 27.27 | 27.27 | 3.96% | 485,400 |
| Sep 10, 2025 | 27.05 | 27.05 | 25.59 | 26.23 | 26.23 | -2.82% | 646,313 |
| Sep 9, 2025 | 28.60 | 28.60 | 26.86 | 26.99 | 26.99 | -5.93% | 514,698 |
| Sep 8, 2025 | 27.46 | 28.73 | 27.46 | 28.69 | 28.69 | 4.29% | 467,936 |
| Sep 5, 2025 | 26.94 | 27.67 | 26.50 | 27.51 | 27.51 | 4.01% | 394,181 |
| Sep 4, 2025 | 26.15 | 26.46 | 25.82 | 26.45 | 26.45 | 1.34% | 361,200 |
| Sep 3, 2025 | 27.00 | 27.31 | 26.07 | 26.10 | 26.10 | -3.80% | 539,754 |
| Sep 2, 2025 | 26.46 | 27.22 | 26.23 | 27.13 | 27.13 | 0.71% | 373,935 |
| Aug 29, 2025 | 25.49 | 26.97 | 25.49 | 26.94 | 26.94 | 5.77% | 422,800 |
| Aug 28, 2025 | 25.75 | 25.86 | 25.14 | 25.47 | 25.47 | -0.47% | 386,276 |
| Aug 27, 2025 | 25.29 | 25.89 | 25.10 | 25.59 | 25.59 | 0.51% | 344,055 |