-
5 DAY PERFORMANCE
+8.12% -
1 MONTH PERFORMANCE
-1.13% -
3 MONTH PERFORMANCE
+22.19% -
6 MONTH PERFORMANCE
-31.85%
Ibotta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $67.26 | $70.62 (5%) | $70.67 | $66.53 | 427,326 | $2.17 B |
| 11/21/2024 | $63.00 | $67.70 (7.46%) | $68.48 | $63.00 | 436,567 | $2.08 B |
| 11/20/2024 | $63.48 | $63.44 (-0.06%) | $64.83 | $62.05 | 389,143 | $1.95 B |
| 11/19/2024 | $64.07 | $64.01 (-0.09%) | $65.78 | $63.22 | 445,600 | $1.96 B |
| 11/18/2024 | $65.58 | $65.30 (-0.43%) | $66.95 | $63.00 | 536,629 | $2.00 B |
| 11/15/2024 | $65.19 | $67.12 (2.96%) | $69.99 | $63.36 | 568,900 | $2.05 B |
| 11/14/2024 | $62.45 | $65.55 (4.96%) | $66.21 | $60.42 | 1.26 M | $2.01 B |
| 11/13/2024 | $76.50 | $74.93 (-2.05%) | $79.80 | $74.79 | 579,600 | $2.29 B |
| 11/12/2024 | $75.77 | $76.50 (0.96%) | $77.39 | $73.20 | 319,298 | $2.34 B |
| 11/11/2024 | $74.94 | $75.63 (0.92%) | $77.54 | $74.74 | 177,100 | $2.32 B |
| 11/08/2024 | $72.55 | $74.88 (3.21%) | $75.71 | $72.48 | 238,557 | $2.29 B |
| 11/07/2024 | $70.92 | $72.50 (2.23%) | $74.43 | $70.30 | 174,100 | $2.22 B |
| 11/06/2024 | $75.00 | $70.98 (-5.36%) | $78.00 | $69.87 | 291,500 | $2.17 B |
| 11/05/2024 | $71.64 | $72.92 (1.79%) | $74.94 | $71.64 | 184,300 | $2.23 B |
| 11/04/2024 | $73.45 | $71.98 (-2%) | $73.45 | $68.33 | 156,936 | $2.20 B |
| 11/01/2024 | $74.36 | $73.99 (-0.5%) | $75.83 | $73.49 | 111,900 | $2.26 B |
| 10/31/2024 | $75.00 | $73.29 (-2.28%) | $76.30 | $73.00 | 138,900 | $2.24 B |
| 10/30/2024 | $76.82 | $75.41 (-1.84%) | $78.14 | $75.04 | 157,300 | $2.31 B |
| 10/29/2024 | $76.82 | $76.89 (0.09%) | $77.26 | $75.30 | 105,431 | $2.35 B |
| 10/28/2024 | $74.78 | $76.78 (2.67%) | $76.94 | $73.28 | 213,059 | $2.35 B |
| 10/25/2024 | $72.49 | $72.87 (0.52%) | $74.67 | $71.50 | 152,130 | $2.23 B |
| 10/24/2024 | $71.73 | $70.49 (-1.73%) | $72.49 | $69.62 | 120,039 | $2.16 B |
| 10/23/2024 | $71.70 | $71.41 (-0.4%) | $71.73 | $69.62 | 106,036 | $2.19 B |
| 10/22/2024 | $70.37 | $71.56 (1.69%) | $71.92 | $68.90 | 154,720 | $2.19 B |
| 10/21/2024 | $69.45 | $70.37 (1.32%) | $72.40 | $68.53 | 344,977 | $2.15 B |
| 10/18/2024 | $68.00 | $67.19 (-1.19%) | $68.06 | $65.70 | 139,103 | $2.06 B |
| 10/17/2024 | $68.05 | $68.72 (0.98%) | $70.31 | $68.05 | 215,821 | $2.10 B |
| 10/16/2024 | $68.92 | $67.92 (-1.45%) | $70.00 | $64.82 | 385,314 | $2.08 B |
| 10/15/2024 | $70.79 | $69.54 (-1.77%) | $71.11 | $68.82 | 125,800 | $2.13 B |
| 10/14/2024 | $70.06 | $71.62 (2.23%) | $71.62 | $68.51 | 186,900 | $2.19 B |
| 10/11/2024 | $66.90 | $66.67 (-0.34%) | $67.84 | $65.76 | 99,816 | $2.04 B |
| 10/10/2024 | $65.26 | $66.90 (2.51%) | $67.45 | $63.90 | 102,800 | $2.05 B |
| 10/09/2024 | $62.22 | $66.42 (6.75%) | $67.06 | $62.22 | 176,447 | $2.03 B |
| 10/08/2024 | $61.90 | $62.22 (0.52%) | $62.69 | $61.44 | 89,000 | $1.90 B |
| 10/07/2024 | $63.77 | $61.96 (-2.84%) | $63.77 | $61.32 | 116,318 | $1.90 B |
| 10/04/2024 | $61.00 | $63.08 (3.41%) | $63.52 | $59.24 | 140,400 | $1.93 B |
| 10/03/2024 | $60.75 | $59.77 (-1.61%) | $61.92 | $59.60 | 121,800 | $1.83 B |
| 10/02/2024 | $60.41 | $61.85 (2.38%) | $62.98 | $59.90 | 177,031 | $1.89 B |
| 10/01/2024 | $61.61 | $59.03 (-4.19%) | $62.06 | $59.00 | 131,800 | $1.81 B |
| 09/30/2024 | $62.58 | $61.61 (-1.55%) | $63.12 | $60.72 | 149,100 | $1.89 B |
| 09/27/2024 | $62.66 | $62.58 (-0.13%) | $63.79 | $62.20 | 203,194 | $1.92 B |
| 09/26/2024 | $64.02 | $62.12 (-2.97%) | $64.02 | $60.77 | 131,900 | $1.90 B |
| 09/25/2024 | $64.24 | $62.66 (-2.46%) | $64.93 | $61.66 | 275,300 | $1.92 B |
| 09/24/2024 | $64.68 | $64.24 (-0.68%) | $65.99 | $63.51 | 297,959 | $1.97 B |
| 09/23/2024 | $62.77 | $64.07 (2.07%) | $65.47 | $61.53 | 165,200 | $1.96 B |
| 09/20/2024 | $61.43 | $63.14 (2.78%) | $64.01 | $61.43 | 215,800 | $1.93 B |
| 09/19/2024 | $63.74 | $61.14 (-4.08%) | $64.48 | $61.09 | 147,426 | $1.87 B |
| 09/18/2024 | $60.27 | $61.29 (1.69%) | $63.93 | $60.23 | 152,543 | $1.88 B |
| 09/17/2024 | $60.59 | $60.42 (-0.28%) | $61.91 | $60.03 | 154,249 | $1.85 B |
| 09/16/2024 | $59.45 | $60.10 (1.09%) | $61.24 | $58.56 | 163,608 | $1.84 B |
| 09/13/2024 | $56.50 | $59.48 (5.27%) | $60.38 | $56.02 | 241,822 | $1.82 B |
| 09/12/2024 | $51.62 | $56.16 (8.8%) | $56.36 | $50.93 | 154,731 | $1.72 B |
| 09/11/2024 | $51.00 | $50.62 (-0.75%) | $51.90 | $49.84 | 149,282 | $1.55 B |
| 09/10/2024 | $50.12 | $51.04 (1.84%) | $51.73 | $49.44 | 184,900 | $1.56 B |
| 09/09/2024 | $51.09 | $50.58 (-1%) | $52.20 | $50.38 | 248,300 | $1.55 B |
| 09/06/2024 | $52.84 | $51.09 (-3.31%) | $53.15 | $50.10 | 284,013 | $1.56 B |
| 09/05/2024 | $54.00 | $53.34 (-1.22%) | $55.57 | $52.50 | 278,142 | $1.63 B |
| 09/04/2024 | $53.74 | $54.53 (1.47%) | $55.83 | $53.51 | 250,309 | $1.67 B |
| 09/03/2024 | $55.86 | $54.05 (-3.24%) | $58.46 | $54.04 | 346,325 | $1.65 B |
| 08/30/2024 | $56.80 | $57.19 (0.69%) | $59.12 | $56.64 | 246,700 | $1.75 B |
| 08/29/2024 | $55.25 | $55.60 (0.63%) | $56.62 | $54.73 | 124,600 | $1.70 B |
| 08/28/2024 | $57.11 | $54.83 (-3.99%) | $57.27 | $53.53 | 207,020 | $1.68 B |
| 08/27/2024 | $57.45 | $57.94 (0.85%) | $58.48 | $56.74 | 122,800 | $1.77 B |
| 08/26/2024 | $58.45 | $57.28 (-2%) | $58.73 | $55.92 | 167,029 | $1.75 B |
| 08/23/2024 | $53.00 | $57.78 (9.02%) | $58.26 | $52.50 | 315,700 | $1.77 B |