Ibotta Inc. (IBTA)
NYSE: IBTA
· Real-Time Price · USD
27.28
1.13 (4.32%)
At close: Aug 19, 2025, 3:59 PM
26.70
-2.13%
After-hours: Aug 19, 2025, 07:50 PM EDT
IBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.33 | 27.39 | 26.05 | 27.21 | 27.21 | 4.05% | 1,198,862 |
| 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 |
| Aug 6, 2025 | 35.38 | 36.17 | 35.00 | 36.16 | 36.16 | 2.20% | 258,630 |
| Aug 5, 2025 | 36.07 | 36.07 | 35.24 | 35.38 | 35.38 | -1.64% | 243,442 |
| Aug 4, 2025 | 35.15 | 35.97 | 34.70 | 35.97 | 35.97 | 3.57% | 215,841 |
| Aug 1, 2025 | 36.27 | 36.34 | 34.69 | 34.73 | 34.73 | -4.46% | 449,508 |
| Jul 31, 2025 | 36.76 | 37.38 | 36.24 | 36.35 | 36.35 | -1.49% | 302,127 |
| Jul 30, 2025 | 37.21 | 37.62 | 36.74 | 36.90 | 36.90 | -0.73% | 209,911 |
| Jul 29, 2025 | 38.13 | 38.33 | 36.51 | 37.17 | 37.17 | -2.90% | 270,609 |
| Jul 28, 2025 | 40.02 | 40.04 | 38.03 | 38.28 | 38.28 | -4.44% | 217,206 |
| Jul 25, 2025 | 39.96 | 40.20 | 39.31 | 40.06 | 40.06 | 0.15% | 251,413 |
| Jul 24, 2025 | 40.00 | 40.35 | 39.62 | 40.00 | 40.00 | -0.27% | 298,700 |
| Jul 23, 2025 | 41.00 | 41.14 | 39.77 | 40.11 | 40.11 | 0.78% | 511,870 |