5 DAY PERFORMANCE
-33.38%
1 MONTH PERFORMANCE
-26.83%
3 MONTH PERFORMANCE
+21.82%
6 MONTH PERFORMANCE
-21.31%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
-52.49%
Ibotta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $36.00 | $36.43 (1.19%) | $36.66 | $35.62 | 25.37 K | $955.28 M |
| 05/04/2026 | $35.06 | $35.69 (1.8%) | $35.99 | $34.99 | 90.90 K | $937.42 M |
| 05/01/2026 | $35.64 | $35.14 (-1.4%) | $35.90 | $34.86 | 102.45 K | $922.97 M |
| 04/30/2026 | $35.25 | $35.20 (-0.14%) | $35.79 | $34.69 | 122.24 K | $924.55 M |
| 04/29/2026 | $35.22 | $35.62 (1.14%) | $35.64 | $34.84 | 89.30 K | $935.58 M |
| 04/28/2026 | $35.09 | $35.59 (1.42%) | $36.06 | $35.09 | 96.34 K | $934.79 M |
| 04/27/2026 | $35.12 | $35.60 (1.37%) | $36.13 | $35.12 | 91.44 K | $935.06 M |
| 04/24/2026 | $35.70 | $34.97 (-2.04%) | $36.25 | $34.95 | 145.40 K | $918.51 M |
| 04/23/2026 | $35.64 | $35.73 (0.25%) | $35.81 | $34.61 | 193.80 K | $938.47 M |
| 04/22/2026 | $36.06 | $36.11 (0.14%) | $36.30 | $35.40 | 162.70 K | $948.45 M |
| 04/21/2026 | $35.79 | $35.87 (0.22%) | $36.45 | $35.29 | 134.63 K | $942.15 M |
| 04/20/2026 | $35.31 | $35.66 (0.99%) | $35.93 | $35.03 | 106.00 K | $936.63 M |
| 04/17/2026 | $35.58 | $35.25 (-0.93%) | $35.74 | $34.99 | 126.51 K | $925.86 M |
| 04/16/2026 | $35.83 | $35.45 (-1.06%) | $36.03 | $34.99 | 112.60 K | $931.12 M |
| 04/15/2026 | $33.80 | $35.37 (4.64%) | $35.39 | $33.80 | 201.40 K | $929.02 M |
| 04/14/2026 | $33.38 | $33.64 (0.78%) | $33.97 | $32.91 | 186.70 K | $883.58 M |
| 04/13/2026 | $31.87 | $33.36 (4.68%) | $33.88 | $31.70 | 219.39 K | $876.22 M |
| 04/10/2026 | $32.28 | $31.89 (-1.21%) | $32.52 | $31.64 | 162.90 K | $837.61 M |
| 04/09/2026 | $30.77 | $31.61 (2.73%) | $31.71 | $30.77 | 150.20 K | $830.26 M |
| 04/08/2026 | $32.81 | $31.17 (-5%) | $33.28 | $30.72 | 194.70 K | $818.70 M |
| 04/07/2026 | $30.79 | $32.06 (4.12%) | $32.44 | $29.92 | 253.73 K | $842.08 M |
| 04/06/2026 | $32.42 | $30.95 (-4.53%) | $33.16 | $30.92 | 696.42 K | $812.92 M |
| 04/02/2026 | $30.78 | $32.05 (4.13%) | $32.89 | $30.57 | 216.10 K | $841.81 M |
| 04/01/2026 | $30.03 | $30.93 (3%) | $31.29 | $30.03 | 233.21 K | $812.40 M |
| 03/31/2026 | $29.52 | $29.97 (1.52%) | $30.54 | $29.40 | 287.71 K | $787.18 M |
| 03/30/2026 | $29.08 | $29.33 (0.86%) | $29.80 | $29.01 | 180.21 K | $770.37 M |
| 03/27/2026 | $29.16 | $28.98 (-0.62%) | $29.75 | $28.49 | 204.47 K | $761.18 M |
| 03/26/2026 | $29.05 | $29.41 (1.24%) | $29.89 | $29.05 | 227.43 K | $772.47 M |
| 03/25/2026 | $28.78 | $29.17 (1.36%) | $29.41 | $28.57 | 231.80 K | $766.17 M |
| 03/24/2026 | $27.97 | $28.21 (0.86%) | $28.93 | $27.88 | 357.74 K | $740.95 M |
| 03/23/2026 | $27.62 | $28.27 (2.35%) | $28.88 | $27.43 | 331.20 K | $742.53 M |
| 03/20/2026 | $28.02 | $27.42 (-2.14%) | $28.27 | $27.23 | 794.40 K | $720.20 M |
| 03/19/2026 | $26.05 | $27.69 (6.3%) | $27.86 | $26.03 | 383.42 K | $727.30 M |
| 03/18/2026 | $25.37 | $26.27 (3.55%) | $26.82 | $25.05 | 406.40 K | $690.00 M |
| 03/17/2026 | $24.51 | $25.80 (5.26%) | $27.02 | $24.51 | 391.70 K | $677.65 M |
| 03/16/2026 | $23.54 | $24.69 (4.89%) | $25.26 | $23.54 | 394.01 K | $648.50 M |
| 03/13/2026 | $23.12 | $23.42 (1.3%) | $23.62 | $22.75 | 243.02 K | $615.14 M |
| 03/12/2026 | $23.15 | $23.06 (-0.39%) | $24.14 | $22.63 | 387.40 K | $605.69 M |
| 03/11/2026 | $22.46 | $21.89 (-2.54%) | $22.95 | $21.86 | 239.81 K | $574.95 M |
| 03/10/2026 | $23.13 | $22.29 (-3.63%) | $23.29 | $22.11 | 219.44 K | $585.46 M |
| 03/09/2026 | $23.01 | $23.42 (1.78%) | $23.74 | $22.36 | 253.62 K | $615.14 M |
| 03/06/2026 | $23.61 | $23.41 (-0.85%) | $24.08 | $23.08 | 270.60 K | $614.88 M |
| 03/05/2026 | $24.06 | $23.89 (-0.71%) | $24.90 | $23.32 | 310.93 K | $627.49 M |
| 03/04/2026 | $25.50 | $23.98 (-5.96%) | $26.01 | $23.88 | 301.71 K | $629.85 M |
| 03/03/2026 | $24.44 | $25.65 (4.95%) | $25.93 | $24.04 | 694.04 K | $673.71 M |
| 03/02/2026 | $24.40 | $24.94 (2.21%) | $25.60 | $24.01 | 425.95 K | $655.07 M |
| 02/27/2026 | $25.50 | $24.97 (-2.08%) | $26.24 | $24.00 | 728.33 K | $655.85 M |
| 02/26/2026 | $24.52 | $26.35 (7.46%) | $29.82 | $24.20 | 1.73 M | $692.10 M |
| 02/25/2026 | $21.23 | $20.50 (-3.44%) | $21.48 | $20.18 | 340.62 K | $538.45 M |
| 02/24/2026 | $20.76 | $20.55 (-1.01%) | $21.56 | $20.40 | 262.90 K | $539.76 M |
| 02/23/2026 | $22.02 | $20.82 (-5.45%) | $22.20 | $20.76 | 349.64 K | $546.85 M |
| 02/20/2026 | $21.60 | $22.16 (2.59%) | $22.50 | $21.60 | 326.94 K | $644.30 M |
| 02/19/2026 | $20.57 | $21.56 (4.81%) | $21.68 | $20.57 | 261.20 K | $626.85 M |
| 02/18/2026 | $20.07 | $20.89 (4.09%) | $21.38 | $20.07 | 249.50 K | $607.37 M |
| 02/17/2026 | $21.72 | $20.18 (-7.09%) | $21.83 | $20.06 | 320.60 K | $586.73 M |
| 02/13/2026 | $20.69 | $21.44 (3.62%) | $21.76 | $20.68 | 231.15 K | $623.36 M |
| 02/12/2026 | $20.90 | $20.47 (-2.06%) | $21.27 | $19.99 | 242.62 K | $595.16 M |
| 02/11/2026 | $21.71 | $20.96 (-3.45%) | $21.71 | $20.79 | 248.80 K | $609.41 M |
| 02/10/2026 | $21.45 | $21.20 (-1.17%) | $22.13 | $21.20 | 243.90 K | $616.39 M |
| 02/09/2026 | $20.54 | $21.34 (3.89%) | $21.47 | $20.22 | 225.71 K | $620.46 M |
| 02/06/2026 | $19.40 | $20.54 (5.88%) | $20.98 | $19.40 | 324.90 K | $597.20 M |
| 02/05/2026 | $19.80 | $19.25 (-2.78%) | $20.19 | $19.10 | 327.23 K | $559.69 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.
