Ibotta Inc. (IBTA)
70.40
2.62 (3.87%)
At close: Jan 15, 2025, 10:37 AM
IBTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 13, 2024 | 72.61 | 74.18 | 71.33 | 73.64 | 0.09 | 0.12% | 349,700 |
| Dec 12, 2024 | 74.01 | 75.33 | 72.27 | 73.55 | -0.69 | -0.93% | 462,600 |
| Dec 11, 2024 | 75.00 | 76.84 | 73.33 | 74.24 | 0.11 | 0.15% | 285,979 |
| Dec 10, 2024 | 74.70 | 76.00 | 73.42 | 74.13 | -0.03 | -0.04% | 256,000 |
| Dec 9, 2024 | 75.71 | 76.99 | 73.72 | 74.16 | -2.05 | -2.69% | 422,704 |
| Dec 6, 2024 | 73.36 | 76.22 | 71.95 | 76.21 | 3.19 | 4.37% | 337,705 |
| Dec 5, 2024 | 72.24 | 74.00 | 72.00 | 73.02 | 0.27 | 0.37% | 339,232 |
| Dec 4, 2024 | 71.93 | 74.52 | 70.93 | 72.75 | 0.03 | 0.04% | 318,631 |
| Dec 3, 2024 | 74.18 | 75.55 | 72.60 | 72.72 | -2.30 | -3.07% | 212,800 |
| Dec 2, 2024 | 72.83 | 76.34 | 72.35 | 75.02 | 1.88 | 2.57% | 351,200 |
| Nov 29, 2024 | 70.40 | 73.90 | 70.40 | 73.14 | 2.84 | 4.04% | 315,900 |
| Nov 27, 2024 | 69.82 | 72.35 | 69.65 | 70.30 | 0.32 | 0.46% | 218,008 |
| Nov 26, 2024 | 69.97 | 72.43 | 68.76 | 69.98 | -0.45 | -0.64% | 357,125 |
| Nov 25, 2024 | 72.00 | 75.15 | 70.35 | 70.43 | -0.19 | -0.27% | 860,509 |
| Nov 22, 2024 | 67.26 | 70.67 | 66.53 | 70.62 | 2.92 | 4.31% | 427,326 |
| Nov 21, 2024 | 63.00 | 68.48 | 63.00 | 67.70 | 4.26 | 6.72% | 436,567 |
| Nov 20, 2024 | 63.48 | 64.83 | 62.05 | 63.44 | -0.57 | -0.89% | 389,143 |
| Nov 19, 2024 | 64.07 | 65.78 | 63.22 | 64.01 | -1.29 | -1.98% | 445,600 |
| Nov 18, 2024 | 65.58 | 66.95 | 63.00 | 65.30 | -1.82 | -2.71% | 536,629 |
| Nov 15, 2024 | 65.19 | 69.99 | 63.36 | 67.12 | 1.57 | 2.40% | 568,900 |
| Nov 14, 2024 | 62.45 | 66.21 | 60.42 | 65.55 | -9.38 | -12.52% | 1,258,986 |
| Nov 13, 2024 | 76.50 | 79.80 | 74.79 | 74.93 | -1.57 | -2.05% | 579,600 |
| Nov 12, 2024 | 75.77 | 77.39 | 73.20 | 76.50 | 0.87 | 1.15% | 319,298 |
| Nov 11, 2024 | 74.94 | 77.54 | 74.74 | 75.63 | 0.75 | 1.00% | 177,100 |
| Nov 8, 2024 | 72.55 | 75.71 | 72.48 | 74.88 | 2.38 | 3.28% | 238,557 |
| Nov 7, 2024 | 70.92 | 74.43 | 70.30 | 72.50 | 1.52 | 2.14% | 174,100 |
| Nov 6, 2024 | 75.00 | 78.00 | 69.87 | 70.98 | -1.94 | -2.66% | 291,500 |
| Nov 5, 2024 | 71.64 | 74.94 | 71.64 | 72.92 | 0.94 | 1.31% | 184,300 |
| Nov 4, 2024 | 73.45 | 73.45 | 68.33 | 71.98 | -2.01 | -2.72% | 156,936 |
| Nov 1, 2024 | 74.36 | 75.83 | 73.49 | 73.99 | 0.70 | 0.96% | 111,900 |
| Oct 31, 2024 | 75.00 | 76.30 | 73.00 | 73.29 | -2.12 | -2.81% | 138,900 |