Ibotta Inc. (IBTA)
33.26
-0.75 (-2.21%)
At close: Feb 28, 2025, 3:59 PM
33.00
-0.78%
After-hours: Feb 28, 2025, 04:44 PM EST
IBTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.23 | 34.63 | 32.40 | 33.39 | -0.62 | -1.82% | 900,799 |
| Feb 27, 2025 | 38.01 | 40.69 | 33.53 | 34.01 | -29.08 | -46.09% | 4,134,900 |
| Feb 26, 2025 | 65.80 | 68.40 | 62.62 | 63.09 | -1.28 | -1.99% | 804,341 |
| Feb 25, 2025 | 65.31 | 65.99 | 63.01 | 64.37 | -0.64 | -0.98% | 222,400 |
| Feb 24, 2025 | 65.50 | 65.89 | 64.48 | 65.01 | -0.24 | -0.37% | 201,000 |
| Feb 21, 2025 | 69.46 | 69.46 | 64.94 | 65.25 | -3.39 | -4.94% | 200,904 |
| Feb 20, 2025 | 71.10 | 71.60 | 68.26 | 68.64 | -2.87 | -4.01% | 216,616 |
| Feb 19, 2025 | 71.13 | 72.53 | 69.53 | 71.51 | -0.09 | -0.13% | 237,900 |
| Feb 18, 2025 | 74.48 | 74.75 | 70.80 | 71.60 | -2.29 | -3.10% | 245,300 |
| Feb 14, 2025 | 74.01 | 75.32 | 73.50 | 73.89 | 0.20 | 0.27% | 204,548 |
| Feb 13, 2025 | 73.06 | 73.87 | 72.32 | 73.69 | 1.00 | 1.38% | 144,635 |
| Feb 12, 2025 | 71.55 | 73.06 | 71.55 | 72.69 | -0.06 | -0.08% | 188,404 |
| Feb 11, 2025 | 72.59 | 73.29 | 71.67 | 72.75 | 0.24 | 0.33% | 191,000 |
| Feb 10, 2025 | 71.10 | 73.26 | 71.10 | 72.51 | 1.51 | 2.13% | 180,900 |
| Feb 7, 2025 | 72.45 | 73.54 | 70.44 | 71.00 | -1.31 | -1.81% | 114,400 |
| Feb 6, 2025 | 72.71 | 73.94 | 72.04 | 72.31 | 0.41 | 0.57% | 122,101 |
| Feb 5, 2025 | 73.00 | 73.04 | 71.50 | 71.90 | -0.41 | -0.57% | 100,833 |
| Feb 4, 2025 | 69.97 | 73.14 | 69.97 | 72.31 | 2.31 | 3.30% | 152,649 |
| Feb 3, 2025 | 70.76 | 72.26 | 69.97 | 70.00 | -2.50 | -3.45% | 116,318 |
| Jan 31, 2025 | 74.70 | 76.00 | 72.33 | 72.50 | -2.20 | -2.95% | 187,303 |
| Jan 30, 2025 | 72.35 | 75.07 | 72.01 | 74.70 | 1.18 | 1.61% | 205,410 |
| Jan 29, 2025 | 74.61 | 75.07 | 73.39 | 73.52 | -1.22 | -1.63% | 161,600 |
| Jan 28, 2025 | 75.54 | 75.72 | 74.33 | 74.74 | -0.04 | -0.05% | 161,474 |
| Jan 27, 2025 | 73.94 | 75.30 | 73.79 | 74.78 | 0.15 | 0.20% | 253,800 |
| Jan 24, 2025 | 72.50 | 75.05 | 72.46 | 74.63 | 2.24 | 3.09% | 191,710 |
| Jan 23, 2025 | 71.30 | 72.73 | 71.28 | 72.39 | 0.50 | 0.70% | 104,800 |
| Jan 22, 2025 | 73.32 | 74.19 | 71.67 | 71.89 | -1.52 | -2.07% | 184,233 |
| Jan 21, 2025 | 73.00 | 74.72 | 72.35 | 73.41 | 1.10 | 1.52% | 191,600 |
| Jan 17, 2025 | 74.41 | 75.44 | 72.15 | 72.31 | -0.94 | -1.28% | 236,610 |
| Jan 16, 2025 | 72.00 | 74.54 | 71.90 | 73.25 | 1.28 | 1.78% | 265,339 |
| Jan 15, 2025 | 69.42 | 72.17 | 68.34 | 71.97 | 4.19 | 6.18% | 313,313 |
| Jan 14, 2025 | 67.79 | 69.08 | 66.50 | 67.78 | 0.51 | 0.76% | 191,509 |
| Jan 13, 2025 | 66.81 | 68.15 | 65.77 | 67.27 | -0.22 | -0.33% | 246,456 |
| Jan 10, 2025 | 67.61 | 68.43 | 65.29 | 67.49 | -0.96 | -1.40% | 299,224 |
| Jan 8, 2025 | 68.55 | 68.88 | 67.60 | 68.45 | -0.48 | -0.70% | 278,519 |
| Jan 7, 2025 | 67.37 | 69.34 | 66.32 | 68.93 | 2.22 | 3.33% | 374,900 |
| Jan 6, 2025 | 68.81 | 70.80 | 66.62 | 66.71 | -0.92 | -1.36% | 241,146 |
| Jan 3, 2025 | 67.17 | 69.55 | 66.45 | 67.63 | 1.00 | 1.50% | 211,931 |
| Jan 2, 2025 | 66.15 | 68.18 | 65.56 | 66.63 | 1.55 | 2.38% | 309,050 |
| Dec 31, 2024 | 65.27 | 65.55 | 64.08 | 65.08 | 0.13 | 0.20% | 209,334 |
| Dec 30, 2024 | 65.26 | 65.76 | 63.68 | 64.95 | -0.80 | -1.22% | 242,648 |
| Dec 27, 2024 | 66.31 | 67.08 | 65.00 | 65.75 | -0.22 | -0.33% | 180,100 |
| Dec 26, 2024 | 65.80 | 68.02 | 65.06 | 65.97 | 0.91 | 1.40% | 264,558 |
| Dec 24, 2024 | 62.15 | 65.65 | 61.30 | 65.06 | 3.41 | 5.53% | 209,100 |
| Dec 23, 2024 | 60.29 | 63.19 | 59.76 | 61.65 | 1.50 | 2.49% | 270,841 |
| Dec 20, 2024 | 60.07 | 62.46 | 59.37 | 60.15 | -0.85 | -1.39% | 1,785,400 |
| Dec 19, 2024 | 64.52 | 67.19 | 60.75 | 61.00 | -3.24 | -5.04% | 743,527 |
| Dec 18, 2024 | 72.59 | 73.90 | 64.06 | 64.24 | -8.38 | -11.54% | 733,907 |
| Dec 17, 2024 | 73.85 | 74.84 | 72.50 | 72.62 | -1.76 | -2.37% | 490,505 |
| Dec 16, 2024 | 73.66 | 75.49 | 72.73 | 74.38 | 0.74 | 1.00% | 462,800 |