5 DAY PERFORMANCE
-11.03%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-34.08%
6 MONTH PERFORMANCE
-42.49%
YEAR-TO-DATE PERFORMANCE
-6.64%
1 YEAR PERFORMANCE
-71.59%
Ibotta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.04 | $21.27 (1.09%) | $21.41 | $21.04 | 18.91 K | |
| 01/29/2026 | $20.79 | $21.10 (1.49%) | $21.65 | $20.40 | 401.10 K | $613.48 M |
| 01/28/2026 | $22.01 | $20.57 (-6.54%) | $22.51 | $20.16 | 336.30 K | $598.07 M |
| 01/27/2026 | $22.42 | $21.83 (-2.63%) | $22.75 | $21.67 | 236.94 K | $634.70 M |
| 01/26/2026 | $23.87 | $22.59 (-5.36%) | $24.35 | $22.47 | 210.52 K | $656.80 M |
| 01/23/2026 | $24.08 | $23.85 (-0.96%) | $24.53 | $23.82 | 252.73 K | $693.43 M |
| 01/22/2026 | $24.23 | $24.03 (-0.83%) | $25.05 | $24.00 | 218.30 K | $698.67 M |
| 01/21/2026 | $23.63 | $24.16 (2.24%) | $24.29 | $23.38 | 257.74 K | $702.45 M |
| 01/20/2026 | $22.61 | $23.31 (3.1%) | $23.85 | $22.61 | 206.60 K | $677.73 M |
| 01/16/2026 | $23.07 | $23.04 (-0.13%) | $23.46 | $22.59 | 230.20 K | $669.88 M |
| 01/15/2026 | $22.55 | $23.17 (2.75%) | $23.54 | $22.38 | 287.01 K | $673.66 M |
| 01/14/2026 | $22.47 | $22.55 (0.36%) | $22.67 | $21.92 | 283.20 K | $655.64 M |
| 01/13/2026 | $21.81 | $22.47 (3.03%) | $22.73 | $21.81 | 340.00 K | $653.31 M |
| 01/12/2026 | $21.68 | $21.83 (0.69%) | $22.11 | $21.30 | 271.60 K | $634.70 M |
| 01/09/2026 | $21.85 | $21.77 (-0.37%) | $22.29 | $21.69 | 225.90 K | $632.96 M |
| 01/08/2026 | $22.32 | $22.00 (-1.43%) | $22.41 | $21.93 | 290.33 K | $639.65 M |
| 01/07/2026 | $23.10 | $22.40 (-3.03%) | $23.32 | $22.33 | 311.30 K | $651.28 M |
| 01/06/2026 | $22.71 | $22.96 (1.1%) | $23.31 | $22.58 | 390.13 K | $667.56 M |
| 01/05/2026 | $22.89 | $22.70 (-0.83%) | $23.41 | $22.44 | 316.91 K | $660.00 M |
| 01/02/2026 | $22.52 | $22.90 (1.69%) | $23.55 | $22.23 | 293.80 K | $665.81 M |
| 12/31/2025 | $22.29 | $22.73 (1.97%) | $22.75 | $22.19 | 279.94 K | $660.87 M |
| 12/30/2025 | $22.29 | $22.33 (0.18%) | $22.97 | $22.29 | 229.24 K | $649.24 M |
| 12/29/2025 | $22.01 | $22.47 (2.09%) | $22.60 | $21.91 | 307.41 K | $653.31 M |
| 12/26/2025 | $22.26 | $22.21 (-0.22%) | $22.43 | $22.07 | 220.15 K | $645.75 M |
| 12/24/2025 | $21.50 | $22.41 (4.23%) | $22.72 | $21.49 | 215.01 K | $651.57 M |
| 12/23/2025 | $22.11 | $21.52 (-2.67%) | $22.15 | $21.25 | 359.74 K | $625.69 M |
| 12/22/2025 | $21.80 | $22.15 (1.61%) | $22.65 | $21.80 | 376.90 K | $644.01 M |
| 12/19/2025 | $21.91 | $21.61 (-1.37%) | $22.40 | $21.31 | 675.20 K | $628.31 M |
| 12/18/2025 | $22.00 | $21.80 (-0.91%) | $22.31 | $21.52 | 394.71 K | $633.83 M |
| 12/17/2025 | $21.70 | $21.95 (1.15%) | $22.50 | $21.70 | 470.22 K | $638.19 M |
| 12/16/2025 | $20.93 | $21.84 (4.35%) | $22.00 | $20.60 | 480.23 K | $634.99 M |
| 12/15/2025 | $21.40 | $21.02 (-1.78%) | $21.44 | $20.75 | 495.30 K | $611.15 M |
| 12/12/2025 | $22.16 | $21.40 (-3.43%) | $22.71 | $21.34 | 494.40 K | $622.20 M |
| 12/11/2025 | $22.24 | $22.10 (-0.63%) | $22.53 | $22.03 | 354.90 K | $642.55 M |
| 12/10/2025 | $22.66 | $22.36 (-1.32%) | $22.87 | $22.21 | 397.51 K | $650.11 M |
| 12/09/2025 | $22.19 | $22.76 (2.57%) | $22.93 | $22.19 | 472.10 K | $661.74 M |
| 12/08/2025 | $23.31 | $22.50 (-3.47%) | $23.59 | $22.43 | 346.60 K | $654.18 M |
| 12/05/2025 | $23.54 | $23.25 (-1.23%) | $24.08 | $23.22 | 501.10 K | $675.99 M |
| 12/04/2025 | $24.08 | $23.88 (-0.83%) | $24.40 | $23.73 | 349.53 K | $694.31 M |
| 12/03/2025 | $23.69 | $24.14 (1.9%) | $24.31 | $23.65 | 545.12 K | $701.87 M |
| 12/02/2025 | $23.81 | $23.72 (-0.38%) | $24.23 | $23.49 | 479.15 K | $689.66 M |
| 12/01/2025 | $23.23 | $23.96 (3.14%) | $24.24 | $23.23 | 514.90 K | $696.63 M |
| 11/28/2025 | $24.24 | $23.86 (-1.57%) | $24.54 | $23.72 | 228.20 K | $693.73 M |
| 11/26/2025 | $22.93 | $23.47 (2.35%) | $23.95 | $22.67 | 586.50 K | $682.39 M |
| 11/25/2025 | $22.56 | $22.95 (1.73%) | $23.68 | $22.42 | 660.80 K | $667.27 M |
| 11/24/2025 | $22.00 | $22.28 (1.27%) | $22.67 | $22.00 | 454.20 K | $647.79 M |
| 11/21/2025 | $22.72 | $22.28 (-1.94%) | $23.39 | $22.17 | 464.65 K | $647.79 M |
| 11/20/2025 | $24.26 | $22.79 (-6.06%) | $25.15 | $22.43 | 452.90 K | $662.62 M |
| 11/19/2025 | $25.50 | $24.36 (-4.47%) | $25.70 | $24.20 | 439.01 K | $708.26 M |
| 11/18/2025 | $24.08 | $25.06 (4.07%) | $25.58 | $23.67 | 496.92 K | $728.62 M |
| 11/17/2025 | $26.09 | $24.21 (-7.21%) | $26.43 | $24.21 | 480.64 K | $703.90 M |
| 11/14/2025 | $24.76 | $26.56 (7.27%) | $26.75 | $24.53 | 827.00 K | $772.23 M |
| 11/13/2025 | $26.49 | $24.98 (-5.7%) | $27.22 | $24.13 | 1.42 M | $726.29 M |
| 11/12/2025 | $31.18 | $32.73 (4.97%) | $33.66 | $30.53 | 1.06 M | $951.62 M |
| 11/11/2025 | $28.65 | $31.09 (8.52%) | $31.44 | $28.45 | 499.00 K | $903.94 M |
| 11/10/2025 | $28.60 | $28.36 (-0.84%) | $29.42 | $28.29 | 259.43 K | $824.56 M |
| 11/07/2025 | $28.62 | $28.21 (-1.43%) | $29.10 | $27.81 | 290.01 K | $803.42 M |
| 11/06/2025 | $29.43 | $29.02 (-1.39%) | $29.67 | $28.70 | 289.75 K | $826.49 M |
| 11/05/2025 | $30.57 | $29.80 (-2.52%) | $31.28 | $29.74 | 292.20 K | $848.70 M |
| 11/04/2025 | $31.20 | $30.67 (-1.7%) | $31.91 | $30.47 | 242.31 K | $873.48 M |
| 11/03/2025 | $32.20 | $31.49 (-2.2%) | $32.33 | $31.05 | 323.33 K | $896.83 M |
| 10/31/2025 | $32.26 | $32.26 (0%) | $32.94 | $31.76 | 353.00 K | $918.76 M |
| 10/30/2025 | $34.23 | $32.19 (-5.96%) | $34.74 | $32.00 | 438.30 K | $916.77 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.
