5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-29.94%
3 MONTH PERFORMANCE
-36.24%
6 MONTH PERFORMANCE
+14.17%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
-29.64%
Ibotta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $29.18 | $30.71 (5.24%) | $30.71 | $28.10 | 338.40 K | $741.49 M |
| 06/17/2026 | $31.98 | $29.25 (-8.54%) | $32.56 | $28.81 | 152.50 K | $706.24 M |
| 06/16/2026 | $32.17 | $32.16 (-0.03%) | $32.49 | $31.23 | 197.64 K | $776.51 M |
| 06/15/2026 | $31.28 | $32.23 (3.04%) | $33.13 | $31.12 | 147.71 K | $778.20 M |
| 06/12/2026 | $31.56 | $31.38 (-0.57%) | $31.56 | $30.61 | 169.70 K | $757.67 M |
| 06/11/2026 | $31.21 | $31.57 (1.15%) | $31.85 | $30.80 | 162.00 K | $762.26 M |
| 06/10/2026 | $32.93 | $31.74 (-3.61%) | $32.95 | $31.55 | 255.30 K | $766.36 M |
| 06/09/2026 | $32.00 | $33.32 (4.13%) | $33.38 | $31.54 | 160.73 K | $804.51 M |
| 06/08/2026 | $32.57 | $32.09 (-1.47%) | $33.03 | $31.74 | 141.63 K | $774.82 M |
| 06/05/2026 | $33.04 | $32.85 (-0.58%) | $34.04 | $32.67 | 174.22 K | $793.17 M |
| 06/04/2026 | $32.71 | $32.81 (0.31%) | $34.14 | $32.29 | 209.23 K | $792.20 M |
| 06/03/2026 | $34.09 | $32.56 (-4.49%) | $34.09 | $32.24 | 165.80 K | $786.16 M |
| 06/02/2026 | $35.30 | $34.73 (-1.61%) | $35.47 | $32.62 | 203.31 K | $838.56 M |
| 06/01/2026 | $34.76 | $35.89 (3.25%) | $35.98 | $34.23 | 136.25 K | $866.57 M |
| 05/29/2026 | $34.41 | $34.25 (-0.46%) | $35.75 | $34.09 | 260.31 K | $826.97 M |
| 05/28/2026 | $33.82 | $34.58 (2.25%) | $35.11 | $33.82 | 121.39 K | $834.94 M |
| 05/27/2026 | $32.06 | $33.90 (5.74%) | $34.24 | $31.94 | 180.70 K | $818.52 M |
| 05/26/2026 | $31.73 | $32.17 (1.39%) | $32.52 | $30.88 | 192.43 K | $776.75 M |
| 05/22/2026 | $32.00 | $32.22 (0.69%) | $32.43 | $30.94 | 292.40 K | $777.95 M |
| 05/21/2026 | $32.80 | $31.96 (-2.56%) | $32.80 | $31.46 | 178.70 K | $771.68 M |
| 05/20/2026 | $32.86 | $33.21 (1.07%) | $33.52 | $30.80 | 230.80 K | $801.86 M |
| 05/19/2026 | $32.37 | $33.40 (3.18%) | $33.52 | $31.79 | 203.00 K | $806.45 M |
| 05/18/2026 | $30.74 | $32.00 (4.1%) | $32.75 | $30.74 | 245.80 K | $772.64 M |
| 05/15/2026 | $29.70 | $30.81 (3.74%) | $31.84 | $29.00 | 251.40 K | $743.91 M |
| 05/14/2026 | $31.85 | $29.86 (-6.25%) | $32.28 | $28.49 | 255.40 K | $720.97 M |
| 05/13/2026 | $32.28 | $32.31 (0.09%) | $34.04 | $31.80 | 224.81 K | $780.13 M |
| 05/12/2026 | $33.09 | $32.72 (-1.12%) | $34.53 | $32.44 | 678.82 K | $790.03 M |
| 05/11/2026 | $35.06 | $33.13 (-5.5%) | $35.62 | $31.57 | 241.40 K | $799.93 M |
| 05/08/2026 | $36.77 | $35.50 (-3.45%) | $36.88 | $35.31 | 144.11 K | $857.15 M |
| 05/07/2026 | $38.00 | $36.78 (-3.21%) | $40.49 | $36.47 | 257.91 K | $888.06 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.
