Ibotta Inc. (IBTA)
NYSE: IBTA
· Real-Time Price · USD
26.41
0.31 (1.19%)
At close: Sep 04, 2025, 3:59 PM
26.50
0.34%
After-hours: Sep 04, 2025, 06:43 PM EDT
IBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.15 | 26.46 | 25.82 | 26.45 | n/a | 1.34% | 361,152 |
| 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 |
| Aug 26, 2025 | 25.73 | 26.34 | 25.26 | 25.46 | 25.46 | -1.32% | 558,200 |
| Aug 25, 2025 | 27.27 | 27.52 | 25.74 | 25.80 | 25.80 | -5.70% | 423,428 |
| Aug 22, 2025 | 27.20 | 27.97 | 27.09 | 27.36 | 27.36 | 1.07% | 489,748 |
| Aug 21, 2025 | 27.19 | 27.58 | 26.72 | 27.07 | 27.07 | -1.38% | 646,642 |
| Aug 20, 2025 | 26.99 | 27.65 | 26.48 | 27.45 | 27.45 | 0.88% | 1,175,700 |
| Aug 19, 2025 | 26.33 | 27.39 | 26.05 | 27.21 | 27.21 | 4.05% | 1,201,712 |
| Aug 18, 2025 | 24.39 | 26.73 | 24.32 | 26.15 | 26.15 | 8.46% | 1,224,075 |
| Aug 15, 2025 | 23.78 | 25.00 | 23.62 | 24.11 | 24.11 | 2.07% | 1,712,900 |
| Aug 14, 2025 | 23.50 | 24.87 | 22.50 | 23.62 | 23.62 | -30.28% | 4,331,947 |
| Aug 13, 2025 | 33.32 | 34.75 | 33.23 | 33.88 | 33.88 | 2.98% | 1,459,143 |
| Aug 12, 2025 | 31.66 | 32.96 | 31.30 | 32.90 | 32.90 | 3.98% | 665,578 |
| Aug 11, 2025 | 33.17 | 33.40 | 31.13 | 31.64 | 31.64 | -3.54% | 729,032 |
| Aug 8, 2025 | 33.71 | 34.24 | 32.47 | 32.80 | 32.80 | -1.59% | 304,101 |
| Aug 7, 2025 | 36.70 | 36.70 | 32.93 | 33.33 | 33.33 | -7.83% | 608,400 |