-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+14.35% -
3 MONTH PERFORMANCE
-16.58%
Ibotta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $50.96 | $49.94 (-2%) | $51.23 | $49.18 | 174,613 | $1.53 B |
| 08/21/2024 | $52.09 | $50.68 (-2.71%) | $52.09 | $50.28 | 234,329 | $1.55 B |
| 08/20/2024 | $48.02 | $50.87 (5.94%) | $52.28 | $47.33 | 352,950 | $1.56 B |
| 08/19/2024 | $47.16 | $47.36 (0.42%) | $47.64 | $44.62 | 213,133 | $1.45 B |
| 08/16/2024 | $45.30 | $46.47 (2.58%) | $47.42 | $44.02 | 298,600 | $1.42 B |
| 08/15/2024 | $43.53 | $45.08 (3.56%) | $45.44 | $41.87 | 413,200 | $1.38 B |
| 08/14/2024 | $54.41 | $42.66 (-21.6%) | $55.98 | $42.17 | 1.40 M | $1.31 B |
| 08/13/2024 | $57.18 | $58.19 (1.77%) | $59.30 | $57.00 | 191,939 | $1.78 B |
| 08/12/2024 | $52.27 | $56.81 (8.69%) | $57.60 | $51.34 | 316,486 | $1.74 B |
| 08/09/2024 | $55.50 | $52.59 (-5.24%) | $55.50 | $52.32 | 85,700 | $1.60 B |
| 08/08/2024 | $56.60 | $55.72 (-1.55%) | $56.60 | $54.73 | 61,700 | $1.70 B |
| 08/07/2024 | $59.92 | $55.76 (-6.94%) | $60.66 | $55.53 | 33,748 | $1.70 B |
| 08/06/2024 | $58.58 | $59.03 (0.77%) | $60.34 | $57.00 | 65,346 | $1.80 B |
| 08/05/2024 | $58.53 | $59.14 (1.04%) | $60.01 | $58.00 | 66,000 | $1.80 B |
| 08/02/2024 | $63.67 | $61.84 (-2.87%) | $65.32 | $60.66 | 105,500 | $1.97 B |
| 08/01/2024 | $67.59 | $65.54 (-3.03%) | $67.59 | $64.52 | 107,000 | $2.00 B |
| 07/31/2024 | $66.20 | $67.24 (1.57%) | $68.10 | $66.20 | 39,500 | $2.05 B |
| 07/30/2024 | $66.95 | $66.14 (-1.21%) | $66.95 | $65.15 | 45,946 | $2.01 B |
| 07/29/2024 | $68.92 | $66.10 (-4.09%) | $69.96 | $65.86 | 70,499 | $2.01 B |
| 07/26/2024 | $68.30 | $69.23 (1.36%) | $70.40 | $66.85 | 63,614 | $2.21 B |
| 07/25/2024 | $68.29 | $67.64 (-0.95%) | $71.60 | $67.41 | 84,600 | $2.06 B |
| 07/24/2024 | $65.98 | $68.20 (3.36%) | $68.39 | $64.54 | 122,200 | $2.08 B |
| 07/23/2024 | $65.82 | $65.92 (0.15%) | $67.13 | $64.66 | 253,533 | $2.01 B |
| 07/22/2024 | $64.67 | $65.89 (1.89%) | $66.21 | $62.84 | 126,390 | $2.01 B |
| 07/19/2024 | $66.71 | $64.64 (-3.1%) | $67.30 | $64.58 | 67,632 | $1.93 B |
| 07/18/2024 | $66.93 | $66.69 (-0.36%) | $69.64 | $66.61 | 62,167 | $2.03 B |
| 07/17/2024 | $67.84 | $67.50 (-0.5%) | $68.88 | $66.37 | 125,194 | $2.06 B |
| 07/16/2024 | $69.25 | $68.78 (-0.68%) | $69.89 | $67.72 | 82,905 | $2.09 B |
| 07/15/2024 | $71.28 | $69.19 (-2.93%) | $71.28 | $68.75 | 74,248 | $2.11 B |
| 07/12/2024 | $70.57 | $70.50 (-0.1%) | $70.94 | $69.31 | 100,682 | $2.15 B |
| 07/11/2024 | $68.58 | $69.50 (1.34%) | $70.02 | $67.98 | 116,403 | $2.12 B |
| 07/10/2024 | $68.51 | $67.50 (-1.47%) | $70.98 | $67.42 | 129,142 | $2.05 B |
| 07/09/2024 | $69.98 | $69.34 (-0.91%) | $71.44 | $68.17 | 119,546 | $2.11 B |
| 07/08/2024 | $71.65 | $71.09 (-0.78%) | $72.18 | $69.97 | 140,295 | $2.16 B |
| 07/05/2024 | $73.85 | $72.58 (-1.72%) | $74.05 | $71.90 | 82,764 | $2.21 B |
| 07/03/2024 | $70.91 | $74.74 (5.4%) | $74.86 | $70.03 | 86,247 | $2.04 B |
| 07/02/2024 | $71.54 | $70.38 (-1.62%) | $72.82 | $68.02 | 113,255 | $1.92 B |
| 07/01/2024 | $74.61 | $71.69 (-3.91%) | $74.96 | $71.64 | 426,278 | $1.96 B |
| 06/28/2024 | $75.43 | $75.16 (-0.36%) | $75.85 | $71.74 | 1.36 M | $2.05 B |