5 DAY PERFORMANCE
-23.64%
1 MONTH PERFORMANCE
-27.22%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+3.17%
1 YEAR PERFORMANCE
-38.01%
Ibotta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $36.71 | $37.00 (0.79%) | $37.34 | $36.00 | 141.30 K | $893.37 M |
| 05/05/2026 | $36.00 | $36.80 (2.22%) | $36.85 | $35.62 | 109.12 K | $888.54 M |
| 05/04/2026 | $35.06 | $35.69 (1.8%) | $35.99 | $34.99 | 90.90 K | $861.74 M |
| 05/01/2026 | $35.64 | $35.14 (-1.4%) | $35.90 | $34.86 | 102.45 K | $848.46 M |
| 04/30/2026 | $35.25 | $35.20 (-0.14%) | $35.79 | $34.69 | 122.24 K | $849.91 M |
| 04/29/2026 | $35.22 | $35.62 (1.14%) | $35.64 | $34.84 | 89.30 K | $860.05 M |
| 04/28/2026 | $35.09 | $35.59 (1.42%) | $36.06 | $35.09 | 96.34 K | $859.32 M |
| 04/27/2026 | $35.12 | $35.60 (1.37%) | $36.13 | $35.12 | 91.44 K | $859.56 M |
| 04/24/2026 | $35.70 | $34.97 (-2.04%) | $36.25 | $34.95 | 145.40 K | $844.35 M |
| 04/23/2026 | $35.64 | $35.73 (0.25%) | $35.81 | $34.61 | 193.80 K | $862.70 M |
| 04/22/2026 | $36.06 | $36.11 (0.14%) | $36.30 | $35.40 | 162.70 K | $871.88 M |
| 04/21/2026 | $35.79 | $35.87 (0.22%) | $36.45 | $35.29 | 134.63 K | $866.08 M |
| 04/20/2026 | $35.31 | $35.66 (0.99%) | $35.93 | $35.03 | 106.00 K | $861.01 M |
| 04/17/2026 | $35.58 | $35.25 (-0.93%) | $35.74 | $34.99 | 126.51 K | $851.11 M |
| 04/16/2026 | $35.83 | $35.45 (-1.06%) | $36.03 | $34.99 | 112.60 K | $855.94 M |
| 04/15/2026 | $33.80 | $35.37 (4.64%) | $35.39 | $33.80 | 201.40 K | $854.01 M |
| 04/14/2026 | $33.38 | $33.64 (0.78%) | $33.97 | $32.91 | 186.70 K | $812.24 M |
| 04/13/2026 | $31.87 | $33.36 (4.68%) | $33.88 | $31.70 | 219.39 K | $805.48 M |
| 04/10/2026 | $32.28 | $31.89 (-1.21%) | $32.52 | $31.64 | 162.90 K | $769.99 M |
| 04/09/2026 | $30.77 | $31.61 (2.73%) | $31.71 | $30.77 | 150.20 K | $763.23 M |
| 04/08/2026 | $32.81 | $31.17 (-5%) | $33.28 | $30.72 | 194.70 K | $752.60 M |
| 04/07/2026 | $30.79 | $32.06 (4.12%) | $32.44 | $29.92 | 253.73 K | $774.09 M |
| 04/06/2026 | $32.42 | $30.95 (-4.53%) | $33.16 | $30.92 | 696.42 K | $747.29 M |
| 04/02/2026 | $30.78 | $32.05 (4.13%) | $32.89 | $30.57 | 216.10 K | $773.85 M |
| 04/01/2026 | $30.03 | $30.93 (3%) | $31.29 | $30.03 | 233.21 K | $746.81 M |
| 03/31/2026 | $29.52 | $29.97 (1.52%) | $30.54 | $29.40 | 287.71 K | $723.63 M |
| 03/30/2026 | $29.08 | $29.33 (0.86%) | $29.80 | $29.01 | 180.21 K | $708.17 M |
| 03/27/2026 | $29.16 | $28.98 (-0.62%) | $29.75 | $28.49 | 204.47 K | $699.72 M |
| 03/26/2026 | $29.05 | $29.41 (1.24%) | $29.89 | $29.05 | 227.43 K | $710.11 M |
| 03/25/2026 | $28.78 | $29.17 (1.36%) | $29.41 | $28.57 | 231.80 K | $704.31 M |
| 03/24/2026 | $27.97 | $28.21 (0.86%) | $28.93 | $27.88 | 357.74 K | $681.13 M |
| 03/23/2026 | $27.62 | $28.27 (2.35%) | $28.88 | $27.43 | 331.20 K | $682.58 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.
