5 DAY PERFORMANCE
-43.60%
1 MONTH PERFORMANCE
-37.81%
3 MONTH PERFORMANCE
-23.64%
6 MONTH PERFORMANCE
-14.48%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
-10.08%
Ibotta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.57 | $41.22 (-0.84%) | $41.72 | $40.37 | 38.11 K | |
| 09/18/2026 | $42.02 | $41.57 (-1.07%) | $42.02 | $40.85 | 397.30 K | $967.78 M |
| 09/17/2026 | $42.02 | $41.85 (-0.4%) | $42.60 | $41.66 | 104.03 K | $974.30 M |
| 09/16/2026 | $42.30 | $41.58 (-1.7%) | $43.30 | $41.42 | 154.60 K | $968.01 M |
| 09/15/2026 | $41.74 | $42.05 (0.74%) | $42.53 | $41.50 | 182.00 K | $978.95 M |
| 09/14/2026 | $41.50 | $42.40 (2.17%) | $43.43 | $39.90 | 192.80 K | $987.10 M |
| 09/11/2026 | $40.50 | $41.14 (1.58%) | $41.81 | $40.23 | 213.55 K | $957.77 M |
| 09/10/2026 | $39.00 | $40.16 (2.97%) | $40.48 | $38.78 | 261.43 K | $934.95 M |
| 09/09/2026 | $37.48 | $39.13 (4.4%) | $39.42 | $37.44 | 273.40 K | $910.97 M |
| 09/08/2026 | $38.18 | $38.38 (0.52%) | $38.72 | $36.58 | 238.65 K | $893.51 M |
| 09/04/2026 | $37.21 | $38.39 (3.17%) | $38.52 | $37.12 | 268.62 K | $893.74 M |
| 09/03/2026 | $38.09 | $37.34 (-1.97%) | $38.59 | $36.82 | 138.82 K | $869.30 M |
| 09/02/2026 | $36.23 | $37.69 (4.03%) | $38.11 | $35.99 | 191.90 K | $877.45 M |
| 09/01/2026 | $36.32 | $37.27 (2.62%) | $37.53 | $36.15 | 161.53 K | $867.67 M |
| 08/31/2026 | $36.76 | $37.21 (1.22%) | $37.31 | $36.26 | 131.20 K | $866.27 M |
| 08/28/2026 | $36.92 | $37.06 (0.38%) | $37.70 | $36.36 | 149.00 K | $862.78 M |
| 08/27/2026 | $38.16 | $36.42 (-4.56%) | $38.57 | $36.00 | 145.85 K | $847.88 M |
| 08/26/2026 | $38.17 | $37.75 (-1.1%) | $38.23 | $37.42 | 103.31 K | $878.84 M |
| 08/25/2026 | $38.35 | $38.74 (1.02%) | $39.67 | $37.89 | 147.84 K | $901.89 M |
| 08/24/2026 | $37.71 | $38.44 (1.94%) | $39.17 | $37.36 | 223.50 K | $894.91 M |
| 08/21/2026 | $36.44 | $37.71 (3.49%) | $37.95 | $36.33 | 104.20 K | $877.91 M |
| 08/20/2026 | $37.51 | $36.48 (-2.75%) | $37.99 | $35.91 | 180.32 K | $849.28 M |
| 08/19/2026 | $36.86 | $37.90 (2.82%) | $38.29 | $36.32 | 115.80 K | $882.34 M |
| 08/18/2026 | $36.09 | $36.88 (2.19%) | $37.97 | $36.09 | 180.13 K | $858.59 M |
| 08/17/2026 | $38.62 | $35.94 (-6.94%) | $38.62 | $35.14 | 290.30 K | $836.71 M |
| 08/14/2026 | $38.17 | $38.84 (1.76%) | $39.01 | $37.98 | 271.34 K | $904.22 M |
| 08/13/2026 | $36.19 | $38.18 (5.5%) | $38.42 | $36.04 | 326.35 K | $888.86 M |
| 08/12/2026 | $36.21 | $35.85 (-0.99%) | $36.97 | $35.38 | 329.20 K | $834.61 M |
| 08/11/2026 | $36.11 | $36.76 (1.8%) | $36.82 | $35.44 | 263.81 K | $855.80 M |
| 08/10/2026 | $38.45 | $36.19 (-5.88%) | $38.45 | $34.61 | 300.33 K | $842.53 M |
| 08/07/2026 | $36.67 | $38.42 (4.77%) | $39.91 | $36.13 | 457.34 K | $894.44 M |
| 08/06/2026 | $35.30 | $35.96 (1.87%) | $35.99 | $32.89 | 588.86 K | $837.17 M |
| 08/05/2026 | $37.60 | $35.32 (-6.06%) | $38.62 | $34.47 | 570.60 K | $822.27 M |
| 08/04/2026 | $30.61 | $37.34 (21.99%) | $38.00 | $30.47 | 1.25 M | $869.30 M |
| 08/03/2026 | $24.25 | $24.58 (1.36%) | $25.33 | $23.99 | 408.30 K | $572.24 M |
| 07/31/2026 | $26.04 | $24.00 (-7.83%) | $26.61 | $23.85 | 207.30 K | $569.05 M |
| 07/30/2026 | $26.26 | $26.39 (0.5%) | $26.99 | $25.50 | 117.40 K | $625.72 M |
| 07/29/2026 | $26.97 | $26.54 (-1.59%) | $27.50 | $26.04 | 155.90 K | $640.81 M |
| 07/28/2026 | $27.70 | $27.24 (-1.66%) | $28.40 | $27.04 | 152.77 K | $657.71 M |
| 07/27/2026 | $26.58 | $27.41 (3.12%) | $27.42 | $26.36 | 129.90 K | $661.82 M |
| 07/24/2026 | $25.72 | $26.25 (2.06%) | $26.49 | $25.17 | 154.50 K | $633.81 M |
| 07/23/2026 | $27.35 | $26.29 (-3.88%) | $27.35 | $24.76 | 304.74 K | $634.77 M |
| 07/22/2026 | $29.22 | $27.29 (-6.61%) | $29.22 | $26.76 | 197.30 K | $658.92 M |
| 07/21/2026 | $31.93 | $29.05 (-9.02%) | $32.40 | $28.00 | 273.93 K | $701.41 M |
| 07/20/2026 | $31.43 | $32.30 (2.77%) | $32.75 | $30.98 | 179.70 K | $779.89 M |
| 07/17/2026 | $31.86 | $31.55 (-0.97%) | $32.37 | $30.77 | 133.24 K | $761.78 M |
| 07/16/2026 | $31.49 | $32.20 (2.25%) | $32.20 | $31.06 | 152.22 K | $777.47 M |
| 07/15/2026 | $30.86 | $31.06 (0.65%) | $31.50 | $30.26 | 99.81 K | $749.95 M |
| 07/14/2026 | $30.50 | $30.45 (-0.16%) | $30.78 | $29.68 | 112.90 K | $735.22 M |
| 07/13/2026 | $31.04 | $30.93 (-0.35%) | $31.95 | $30.28 | 206.02 K | $746.81 M |
| 07/10/2026 | $32.12 | $30.86 (-3.92%) | $33.46 | $30.29 | 150.72 K | $745.12 M |
| 07/09/2026 | $30.75 | $31.76 (3.28%) | $31.98 | $29.95 | 108.00 K | $766.85 M |
| 07/08/2026 | $32.10 | $31.19 (-2.83%) | $32.69 | $30.10 | 165.10 K | $753.08 M |
| 07/07/2026 | $33.51 | $33.47 (-0.12%) | $33.60 | $32.92 | 186.54 K | $808.14 M |
| 07/06/2026 | $35.14 | $33.00 (-6.09%) | $35.56 | $32.11 | 180.15 K | $796.79 M |
| 07/02/2026 | $36.00 | $35.57 (-1.19%) | $36.02 | $34.36 | 98.40 K | $858.84 M |
| 07/01/2026 | $34.67 | $35.91 (3.58%) | $35.91 | $33.98 | 161.94 K | $867.05 M |
| 06/30/2026 | $33.98 | $34.16 (0.53%) | $35.13 | $32.93 | 118.60 K | $824.80 M |
| 06/29/2026 | $34.49 | $34.39 (-0.29%) | $35.37 | $33.03 | 165.90 K | $830.35 M |
| 06/26/2026 | $32.28 | $33.96 (5.2%) | $33.96 | $31.19 | 255.33 K | $819.97 M |
| 06/25/2026 | $31.85 | $31.90 (0.16%) | $32.38 | $31.57 | 115.23 K | $770.23 M |
| 06/24/2026 | $30.82 | $31.98 (3.76%) | $31.99 | $30.72 | 110.04 K | $772.16 M |
| 06/23/2026 | $30.71 | $30.82 (0.36%) | $31.13 | $30.09 | 102.55 K | $744.15 M |
| 06/22/2026 | $30.35 | $30.68 (1.09%) | $31.45 | $30.13 | 192.87 K | $740.77 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.
