Ibotta Inc. (IBTA)
44.20
-0.40 (-0.90%)
At close: Apr 03, 2025, 3:59 PM
43.68
-1.18%
After-hours: Apr 03, 2025, 08:00 PM EDT
Ibotta Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 43.63 | 45.76 | 43.55 | 44.60 | 0.34 | 0.77% | 376,287 |
| Apr 1, 2025 | 41.94 | 44.69 | 41.94 | 44.26 | 2.06 | 4.88% | 393,326 |
| Mar 31, 2025 | 42.10 | 43.01 | 41.16 | 42.20 | -0.54 | -1.26% | 569,737 |
| Mar 28, 2025 | 44.17 | 45.02 | 41.79 | 42.74 | -1.66 | -3.74% | 513,238 |
| Mar 27, 2025 | 43.66 | 45.22 | 43.01 | 44.40 | 0.62 | 1.42% | 342,800 |
| Mar 26, 2025 | 42.39 | 43.79 | 42.15 | 43.78 | 1.42 | 3.35% | 344,100 |
| Mar 25, 2025 | 41.92 | 43.61 | 41.57 | 42.36 | 0.71 | 1.70% | 465,550 |
| Mar 24, 2025 | 39.88 | 41.74 | 38.88 | 41.65 | 2.64 | 6.77% | 611,200 |
| Mar 21, 2025 | 38.57 | 40.62 | 38.57 | 39.01 | -0.55 | -1.39% | 977,324 |
| Mar 20, 2025 | 40.31 | 43.06 | 38.89 | 39.56 | -1.18 | -2.90% | 1,247,200 |
| Mar 19, 2025 | 38.94 | 42.10 | 38.77 | 40.74 | 2.04 | 5.27% | 820,825 |
| Mar 18, 2025 | 39.32 | 41.85 | 38.49 | 38.70 | -1.28 | -3.20% | 536,922 |
| Mar 17, 2025 | 38.99 | 40.01 | 37.95 | 39.98 | 2.11 | 5.57% | 413,850 |
| Mar 14, 2025 | 39.81 | 40.92 | 37.87 | 37.87 | -2.17 | -5.42% | 676,936 |
| Mar 13, 2025 | 41.62 | 41.69 | 39.37 | 40.04 | -1.95 | -4.64% | 581,200 |
| Mar 12, 2025 | 40.65 | 42.27 | 40.02 | 41.99 | 2.91 | 7.45% | 632,817 |
| Mar 11, 2025 | 39.75 | 39.83 | 37.64 | 39.08 | -0.67 | -1.69% | 712,100 |
| Mar 10, 2025 | 38.78 | 40.33 | 38.16 | 39.75 | 0.63 | 1.61% | 809,540 |
| Mar 7, 2025 | 37.34 | 40.23 | 37.15 | 39.12 | 1.59 | 4.24% | 653,219 |
| Mar 6, 2025 | 34.21 | 38.50 | 34.08 | 37.53 | 2.53 | 7.23% | 730,344 |
| Mar 5, 2025 | 33.75 | 35.20 | 33.72 | 35.00 | 1.42 | 4.23% | 753,500 |
| Mar 4, 2025 | 31.43 | 34.45 | 31.40 | 33.58 | 1.02 | 3.13% | 730,271 |
| Mar 3, 2025 | 33.66 | 35.04 | 32.43 | 32.56 | -0.83 | -2.49% | 936,336 |
| Feb 28, 2025 | 33.23 | 34.63 | 32.40 | 33.39 | -0.62 | -1.82% | 904,100 |
| 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 |