5 DAY PERFORMANCE
+24.40%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
-39.19%
YEAR-TO-DATE PERFORMANCE
-53.86%
1 YEAR PERFORMANCE
-60.60%
Ibotta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.54 | $23.25 (-1.23%) | $24.08 | $23.22 | 501.10 K | $675.99 M |
| 12/04/2025 | $24.08 | $23.88 (-0.83%) | $24.40 | $23.73 | 349.53 K | $694.31 M |
| 12/03/2025 | $23.69 | $24.14 (1.9%) | $24.31 | $23.65 | 545.12 K | $701.87 M |
| 12/02/2025 | $23.81 | $23.72 (-0.38%) | $24.23 | $23.49 | 479.15 K | $689.66 M |
| 12/01/2025 | $23.23 | $23.96 (3.14%) | $24.24 | $23.23 | 514.90 K | $696.63 M |
| 11/28/2025 | $24.24 | $23.86 (-1.57%) | $24.54 | $23.72 | 228.20 K | $693.73 M |
| 11/26/2025 | $22.93 | $23.47 (2.35%) | $23.95 | $22.67 | 586.50 K | $682.39 M |
| 11/25/2025 | $22.56 | $22.95 (1.73%) | $23.68 | $22.42 | 660.80 K | $667.27 M |
| 11/24/2025 | $22.00 | $22.28 (1.27%) | $22.67 | $22.00 | 454.20 K | $647.79 M |
| 11/21/2025 | $22.72 | $22.28 (-1.94%) | $23.39 | $22.17 | 464.65 K | $647.79 M |
| 11/20/2025 | $24.26 | $22.79 (-6.06%) | $25.15 | $22.43 | 452.90 K | $662.62 M |
| 11/19/2025 | $25.50 | $24.36 (-4.47%) | $25.70 | $24.20 | 439.01 K | $708.26 M |
| 11/18/2025 | $24.08 | $25.06 (4.07%) | $25.58 | $23.67 | 496.92 K | $728.62 M |
| 11/17/2025 | $26.09 | $24.21 (-7.21%) | $26.43 | $24.21 | 480.64 K | $703.90 M |
| 11/14/2025 | $24.76 | $26.56 (7.27%) | $26.75 | $24.53 | 827.00 K | $772.23 M |
| 11/13/2025 | $26.49 | $24.98 (-5.7%) | $27.22 | $24.13 | 1.42 M | $726.29 M |
| 11/12/2025 | $31.18 | $32.73 (4.97%) | $33.66 | $30.53 | 1.06 M | $951.62 M |
| 11/11/2025 | $28.65 | $31.09 (8.52%) | $31.44 | $28.45 | 499.00 K | $903.94 M |
| 11/10/2025 | $28.60 | $28.36 (-0.84%) | $29.42 | $28.29 | 259.43 K | $824.56 M |
| 11/07/2025 | $28.62 | $28.21 (-1.43%) | $29.10 | $27.81 | 290.01 K | $803.42 M |
| 11/06/2025 | $29.43 | $29.02 (-1.39%) | $29.67 | $28.70 | 289.75 K | $826.49 M |
| 11/05/2025 | $30.57 | $29.80 (-2.52%) | $31.28 | $29.74 | 292.20 K | $848.70 M |
| 11/04/2025 | $31.20 | $30.67 (-1.7%) | $31.91 | $30.47 | 242.31 K | $873.48 M |
| 11/03/2025 | $32.20 | $31.49 (-2.2%) | $32.33 | $31.05 | 323.33 K | $896.83 M |
| 10/31/2025 | $32.26 | $32.26 (0%) | $32.94 | $31.76 | 353.00 K | $918.76 M |
| 10/30/2025 | $34.23 | $32.19 (-5.96%) | $34.74 | $32.00 | 438.30 K | $916.77 M |
| 10/29/2025 | $34.72 | $34.42 (-0.86%) | $35.03 | $33.97 | 223.00 K | $980.28 M |
| 10/28/2025 | $34.48 | $35.08 (1.74%) | $35.15 | $34.48 | 206.90 K | $999.08 M |
| 10/27/2025 | $34.75 | $34.48 (-0.78%) | $35.23 | $34.18 | 224.18 K | $981.99 M |
| 10/24/2025 | $33.63 | $34.25 (1.84%) | $34.43 | $33.46 | 207.27 K | $975.44 M |
| 10/23/2025 | $32.93 | $33.39 (1.4%) | $33.65 | $32.55 | 205.00 K | $950.95 M |
| 10/22/2025 | $32.36 | $32.85 (1.51%) | $33.02 | $32.06 | 242.63 K | $935.57 M |
| 10/21/2025 | $32.38 | $32.61 (0.71%) | $33.25 | $32.38 | 327.10 K | $928.73 M |
| 10/20/2025 | $32.30 | $32.21 (-0.28%) | $33.30 | $32.13 | 299.75 K | $917.34 M |
| 10/17/2025 | $31.15 | $31.96 (2.6%) | $32.19 | $30.88 | 346.27 K | $910.22 M |
| 10/16/2025 | $31.10 | $31.45 (1.13%) | $31.78 | $30.96 | 258.50 K | $895.70 M |
| 10/15/2025 | $29.99 | $31.04 (3.5%) | $31.34 | $28.86 | 324.13 K | $884.02 M |
| 10/14/2025 | $30.76 | $31.12 (1.17%) | $31.75 | $30.69 | 280.92 K | $886.30 M |
| 10/13/2025 | $30.55 | $31.23 (2.23%) | $31.91 | $30.54 | 315.20 K | $889.43 M |
| 10/10/2025 | $30.95 | $30.58 (-1.2%) | $31.10 | $30.10 | 281.89 K | $870.92 M |
| 10/09/2025 | $30.44 | $30.68 (0.79%) | $30.88 | $30.23 | 211.63 K | $873.77 M |
| 10/08/2025 | $30.33 | $30.42 (0.3%) | $30.70 | $29.82 | 248.70 K | $866.36 M |
| 10/07/2025 | $29.72 | $30.09 (1.24%) | $30.47 | $29.44 | 272.00 K | $856.96 M |
| 10/06/2025 | $30.00 | $29.38 (-2.07%) | $30.37 | $29.33 | 266.72 K | $836.74 M |
| 10/03/2025 | $29.00 | $29.92 (3.17%) | $30.16 | $28.68 | 271.90 K | $852.12 M |
| 10/02/2025 | $28.35 | $28.93 (2.05%) | $28.94 | $28.02 | 221.70 K | $823.93 M |
| 10/01/2025 | $28.00 | $28.47 (1.68%) | $28.87 | $27.74 | 296.50 K | $810.82 M |
| 09/30/2025 | $27.94 | $27.85 (-0.32%) | $28.35 | $27.66 | 293.10 K | $793.17 M |
| 09/29/2025 | $27.16 | $28.04 (3.24%) | $28.30 | $26.97 | 297.33 K | $798.58 M |
| 09/26/2025 | $27.19 | $27.15 (-0.15%) | $27.32 | $26.49 | 296.70 K | $773.23 M |
| 09/25/2025 | $26.24 | $27.05 (3.09%) | $27.24 | $26.16 | 440.70 K | $770.38 M |
| 09/24/2025 | $26.14 | $26.76 (2.37%) | $26.76 | $26.07 | 248.30 K | $762.12 M |
| 09/23/2025 | $26.20 | $25.95 (-0.95%) | $27.13 | $25.30 | 363.55 K | $739.06 M |
| 09/22/2025 | $26.00 | $26.02 (0.08%) | $26.38 | $25.89 | 323.94 K | $741.05 M |
| 09/19/2025 | $26.61 | $26.08 (-1.99%) | $26.77 | $26.01 | 1.03 M | $742.76 M |
| 09/18/2025 | $27.31 | $26.59 (-2.64%) | $27.42 | $26.59 | 475.27 K | $757.28 M |
| 09/17/2025 | $26.86 | $26.74 (-0.45%) | $27.82 | $26.69 | 462.72 K | $761.55 M |
| 09/16/2025 | $26.42 | $26.92 (1.89%) | $27.06 | $26.19 | 551.70 K | $766.68 M |
| 09/15/2025 | $26.92 | $26.28 (-2.38%) | $27.05 | $26.00 | 307.60 K | $748.45 M |
| 09/12/2025 | $27.24 | $26.62 (-2.28%) | $27.37 | $26.54 | 462.33 K | $758.14 M |
| 09/11/2025 | $26.27 | $27.27 (3.81%) | $27.51 | $25.94 | 485.40 K | $776.65 M |
| 09/10/2025 | $27.05 | $26.23 (-3.03%) | $27.05 | $25.59 | 646.31 K | $747.03 M |
| 09/09/2025 | $28.60 | $26.99 (-5.63%) | $28.60 | $26.86 | 514.70 K | $768.67 M |
| 09/08/2025 | $27.46 | $28.69 (4.48%) | $28.73 | $27.46 | 467.94 K | $817.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
