5 DAY PERFORMANCE
-51.77%
1 MONTH PERFORMANCE
-43.64%
3 MONTH PERFORMANCE
-37.20%
6 MONTH PERFORMANCE
-34.30%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
-23.54%
Ibotta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $61.57 | $62.64 (1.74%) | $63.21 | $58.62 | 1.21 M | $1.43 B |
| 11/03/2026 | $58.72 | $60.35 (2.78%) | $66.39 | $53.30 | 2.25 M | $1.41 B |
| 11/02/2026 | $47.99 | $50.07 (4.33%) | $50.28 | $47.99 | 471.03 K | $1.17 B |
| 10/30/2026 | $50.29 | $48.62 (-3.32%) | $50.29 | $48.06 | 186.01 K | $1.14 B |
| 10/29/2026 | $48.46 | $49.40 (1.94%) | $50.01 | $47.87 | 189.15 K | $1.15 B |
| 10/28/2026 | $48.75 | $48.43 (-0.66%) | $49.69 | $47.54 | 167.30 K | $1.13 B |
| 10/27/2026 | $49.07 | $48.85 (-0.45%) | $49.25 | $48.00 | 119.34 K | $1.14 B |
| 10/26/2026 | $48.65 | $48.68 (0.06%) | $48.82 | $47.00 | 146.90 K | $1.13 B |
| 10/23/2026 | $48.70 | $48.61 (-0.18%) | $49.32 | $47.97 | 188.20 K | $1.13 B |
| 10/22/2026 | $48.81 | $48.90 (0.18%) | $50.54 | $48.60 | 310.91 K | $1.14 B |
| 10/21/2026 | $47.78 | $48.98 (2.51%) | $50.10 | $47.11 | 419.12 K | $1.14 B |
| 10/20/2026 | $47.95 | $48.13 (0.38%) | $48.90 | $47.30 | 235.93 K | $1.12 B |
| 10/19/2026 | $47.85 | $47.24 (-1.27%) | $48.15 | $46.72 | 243.00 K | $1.10 B |
| 10/16/2026 | $48.92 | $47.84 (-2.21%) | $49.68 | $47.40 | 173.90 K | $1.11 B |
| 10/15/2026 | $43.92 | $48.93 (11.41%) | $49.60 | $43.92 | 287.21 K | $1.14 B |
| 10/14/2026 | $43.33 | $44.42 (2.52%) | $45.30 | $43.14 | 525.15 K | $1.03 B |
| 10/13/2026 | $43.05 | $43.28 (0.53%) | $43.88 | $42.24 | 360.40 K | $1.01 B |
| 10/12/2026 | $42.90 | $42.96 (0.14%) | $43.51 | $41.90 | 315.88 K | $1.00 B |
| 10/09/2026 | $43.40 | $43.07 (-0.76%) | $43.85 | $42.57 | 264.80 K | $1.00 B |
| 10/08/2026 | $41.82 | $43.28 (3.49%) | $43.36 | $41.73 | 325.60 K | $1.01 B |
| 10/07/2026 | $40.47 | $41.53 (2.62%) | $42.41 | $40.47 | 226.61 K | $966.85 M |
| 10/06/2026 | $41.44 | $40.96 (-1.16%) | $42.13 | $40.92 | 341.47 K | $953.58 M |
| 10/05/2026 | $41.79 | $41.35 (-1.05%) | $42.35 | $40.90 | 144.35 K | $962.65 M |
| 10/02/2026 | $40.39 | $41.61 (3.02%) | $42.22 | $39.92 | 193.32 K | $968.71 M |
| 10/01/2026 | $39.31 | $39.92 (1.55%) | $40.33 | $38.98 | 237.45 K | $929.36 M |
| 09/30/2026 | $39.80 | $39.40 (-1.01%) | $40.33 | $38.00 | 162.30 K | $917.26 M |
| 09/29/2026 | $40.23 | $39.27 (-2.39%) | $41.12 | $39.25 | 255.50 K | $914.23 M |
| 09/28/2026 | $41.00 | $40.07 (-2.27%) | $42.03 | $39.16 | 249.22 K | $932.86 M |
| 09/25/2026 | $41.67 | $41.06 (-1.46%) | $42.21 | $41.06 | 158.23 K | $955.90 M |
| 09/24/2026 | $41.36 | $41.68 (0.77%) | $42.40 | $41.36 | 183.60 K | $970.34 M |
| 09/23/2026 | $41.25 | $41.21 (-0.1%) | $42.30 | $40.34 | 263.24 K | $959.40 M |
| 09/22/2026 | $41.87 | $40.64 (-2.94%) | $42.12 | $40.59 | 171.50 K | $946.13 M |
| 09/21/2026 | $41.57 | $41.09 (-1.15%) | $41.95 | $40.37 | 175.20 K | $956.60 M |
| 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 |
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.
