5 DAY PERFORMANCE
+70.53%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
+18.79%
YEAR-TO-DATE PERFORMANCE
+2.50%
Ibotta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.65 | $41.99 (3.3%) | $42.27 | $40.02 | 619,571 | $1.28 B |
| 03/11/2025 | $39.75 | $39.08 (-1.69%) | $39.83 | $37.64 | 712,100 | $1.20 B |
| 03/10/2025 | $38.78 | $39.75 (2.5%) | $40.33 | $38.16 | 809,540 | $1.22 B |
| 03/07/2025 | $37.34 | $39.12 (4.77%) | $40.23 | $37.15 | 653,219 | $1.20 B |
| 03/06/2025 | $34.21 | $37.53 (9.7%) | $38.50 | $34.08 | 730,344 | $1.15 B |
| 03/05/2025 | $33.75 | $35.00 (3.7%) | $35.20 | $33.72 | 753,500 | $1.07 B |
| 03/04/2025 | $31.43 | $33.58 (6.84%) | $34.45 | $31.40 | 730,271 | $1.03 B |
| 03/03/2025 | $33.66 | $32.56 (-3.27%) | $35.04 | $32.43 | 936,336 | $998.40 M |
| 02/28/2025 | $33.23 | $33.39 (0.48%) | $34.63 | $32.40 | 904,100 | $1.02 B |
| 02/27/2025 | $38.01 | $34.01 (-10.52%) | $40.69 | $33.53 | 4.13 M | $1.04 B |
| 02/26/2025 | $65.80 | $63.09 (-4.12%) | $68.40 | $62.62 | 804,341 | $1.93 B |
| 02/25/2025 | $65.31 | $64.37 (-1.44%) | $65.99 | $63.01 | 222,400 | $1.97 B |
| 02/24/2025 | $65.50 | $65.01 (-0.75%) | $65.89 | $64.48 | 201,000 | $1.99 B |
| 02/21/2025 | $69.46 | $65.25 (-6.06%) | $69.46 | $64.94 | 200,904 | $2.00 B |
| 02/20/2025 | $71.10 | $68.64 (-3.46%) | $71.60 | $68.26 | 216,616 | $2.10 B |
| 02/19/2025 | $71.13 | $71.51 (0.53%) | $72.53 | $69.53 | 237,900 | $2.19 B |
| 02/18/2025 | $74.48 | $71.60 (-3.87%) | $74.75 | $70.80 | 245,300 | $2.20 B |
| 02/14/2025 | $74.01 | $73.89 (-0.16%) | $75.32 | $73.50 | 204,548 | $2.27 B |
| 02/13/2025 | $73.06 | $73.69 (0.86%) | $73.87 | $72.32 | 144,635 | $2.26 B |
| 02/12/2025 | $71.55 | $72.69 (1.59%) | $73.06 | $71.55 | 188,404 | $2.23 B |
| 02/11/2025 | $72.59 | $72.75 (0.22%) | $73.29 | $71.67 | 191,000 | $2.23 B |
| 02/10/2025 | $71.10 | $72.51 (1.98%) | $73.26 | $71.10 | 180,900 | $2.22 B |
| 02/07/2025 | $72.45 | $71.00 (-2%) | $73.54 | $70.44 | 114,400 | $2.18 B |
| 02/06/2025 | $72.71 | $72.31 (-0.55%) | $73.94 | $72.04 | 122,101 | $2.22 B |
| 02/05/2025 | $73.00 | $71.90 (-1.51%) | $73.04 | $71.50 | 100,833 | $2.20 B |
| 02/04/2025 | $69.97 | $72.31 (3.34%) | $73.14 | $69.97 | 152,649 | $2.22 B |
| 02/03/2025 | $70.76 | $70.00 (-1.07%) | $72.26 | $69.97 | 116,318 | $2.15 B |
| 01/31/2025 | $74.70 | $72.50 (-2.95%) | $76.00 | $72.33 | 187,303 | $2.22 B |
| 01/30/2025 | $72.35 | $74.70 (3.25%) | $75.07 | $72.01 | 205,410 | $2.29 B |
| 01/29/2025 | $74.61 | $73.52 (-1.46%) | $75.07 | $73.39 | 161,600 | $2.25 B |
| 01/28/2025 | $75.54 | $74.74 (-1.06%) | $75.72 | $74.33 | 161,474 | $2.29 B |
| 01/27/2025 | $73.94 | $74.78 (1.14%) | $75.30 | $73.79 | 253,800 | $2.29 B |
| 01/24/2025 | $72.50 | $74.63 (2.94%) | $75.05 | $72.46 | 191,710 | $2.29 B |
| 01/23/2025 | $71.30 | $72.39 (1.53%) | $72.73 | $71.28 | 104,800 | $2.22 B |
| 01/22/2025 | $73.32 | $71.89 (-1.95%) | $74.19 | $71.67 | 184,233 | $2.20 B |
| 01/21/2025 | $73.00 | $73.41 (0.56%) | $74.72 | $72.35 | 191,600 | $2.25 B |
| 01/17/2025 | $74.41 | $72.31 (-2.82%) | $75.44 | $72.15 | 236,610 | $2.22 B |
| 01/16/2025 | $72.00 | $73.25 (1.74%) | $74.54 | $71.90 | 265,339 | $2.25 B |
| 01/15/2025 | $69.42 | $71.97 (3.67%) | $72.17 | $68.34 | 313,313 | $2.21 B |
| 01/14/2025 | $67.79 | $67.78 (-0.01%) | $69.08 | $66.50 | 191,509 | $2.08 B |
| 01/13/2025 | $66.81 | $67.27 (0.69%) | $68.15 | $65.77 | 246,456 | $2.06 B |
| 01/10/2025 | $67.61 | $67.49 (-0.18%) | $68.43 | $65.29 | 299,224 | $2.07 B |
| 01/08/2025 | $68.55 | $68.45 (-0.15%) | $68.88 | $67.60 | 278,519 | $2.10 B |
| 01/07/2025 | $67.37 | $68.93 (2.32%) | $69.34 | $66.32 | 374,900 | $2.11 B |
| 01/06/2025 | $68.81 | $66.71 (-3.05%) | $70.80 | $66.62 | 241,146 | $2.05 B |
| 01/03/2025 | $67.17 | $67.63 (0.68%) | $69.55 | $66.45 | 211,931 | $2.07 B |
| 01/02/2025 | $66.15 | $66.63 (0.73%) | $68.18 | $65.56 | 309,050 | $2.04 B |
| 12/31/2024 | $65.27 | $65.08 (-0.29%) | $65.55 | $64.08 | 209,334 | $2.00 B |
| 12/30/2024 | $65.26 | $64.95 (-0.48%) | $65.76 | $63.68 | 242,648 | $1.99 B |
| 12/27/2024 | $66.31 | $65.75 (-0.84%) | $67.08 | $65.00 | 180,100 | $2.02 B |
| 12/26/2024 | $65.80 | $65.97 (0.26%) | $68.02 | $65.06 | 264,558 | $2.02 B |
| 12/24/2024 | $62.15 | $65.06 (4.68%) | $65.65 | $61.30 | 209,100 | $1.99 B |
| 12/23/2024 | $60.29 | $61.65 (2.26%) | $63.19 | $59.76 | 270,841 | $1.89 B |
| 12/20/2024 | $60.07 | $60.15 (0.13%) | $62.46 | $59.37 | 1.79 M | $1.84 B |
| 12/19/2024 | $64.52 | $61.00 (-5.46%) | $67.19 | $60.75 | 743,527 | $1.87 B |
| 12/18/2024 | $72.59 | $64.24 (-11.5%) | $73.90 | $64.06 | 733,907 | $1.97 B |
| 12/17/2024 | $73.85 | $72.62 (-1.67%) | $74.84 | $72.50 | 490,505 | $2.23 B |
| 12/16/2024 | $73.66 | $74.38 (0.98%) | $75.49 | $72.73 | 462,800 | $2.28 B |
| 12/13/2024 | $72.61 | $73.64 (1.42%) | $74.18 | $71.33 | 349,700 | $2.26 B |
| 12/12/2024 | $74.01 | $73.55 (-0.62%) | $75.33 | $72.27 | 462,600 | $2.26 B |
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.
