Ibotta, Inc. (IBTA)

NYSE Currency in USD Disclaimer

$65.06

north_east $3.41 (5.53%)
Day's range
$61.3
Day's range
$65.57

5 DAY PERFORMANCE

+8.16%

1 MONTH PERFORMANCE

-7.03%

3 MONTH PERFORMANCE

+4.73%

6 MONTH PERFORMANCE

-6.66%

Ibotta, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $62.15 $65.06 (4.68%) $65.65 $61.30 209,069 $1.99 B
12/23/2024 $60.29 $61.65 (2.26%) $63.19 $59.76 270,841 $1.89 B
12/20/2024 $60.07 $60.15 (0.13%) $62.46 $59.37 1.79 M $1.84 B
12/19/2024 $64.52 $61.00 (-5.46%) $67.19 $60.75 743,527 $1.87 B
12/18/2024 $72.59 $64.24 (-11.5%) $73.90 $64.06 733,907 $1.97 B
12/17/2024 $73.85 $72.62 (-1.67%) $74.84 $72.50 490,505 $2.23 B
12/16/2024 $73.66 $74.38 (0.98%) $75.49 $72.73 462,800 $2.28 B
12/13/2024 $72.61 $73.64 (1.42%) $74.18 $71.33 349,700 $2.26 B
12/12/2024 $74.01 $73.55 (-0.62%) $75.33 $72.27 462,600 $2.26 B
12/11/2024 $75.00 $74.24 (-1.01%) $76.84 $73.33 285,979 $2.28 B
12/10/2024 $74.70 $74.13 (-0.76%) $76.00 $73.42 256,000 $2.27 B
12/09/2024 $75.71 $74.16 (-2.05%) $76.99 $73.72 422,704 $2.27 B
12/06/2024 $73.36 $76.21 (3.88%) $76.22 $71.95 337,705 $2.34 B
12/05/2024 $72.24 $73.02 (1.08%) $74.00 $72.00 339,232 $2.24 B
12/04/2024 $71.93 $72.75 (1.14%) $74.52 $70.93 318,631 $2.23 B
12/03/2024 $74.18 $72.72 (-1.97%) $75.55 $72.60 212,800 $2.23 B
12/02/2024 $72.83 $75.02 (3.01%) $76.34 $72.35 351,200 $2.30 B
11/29/2024 $70.40 $73.14 (3.89%) $73.90 $70.40 315,900 $2.24 B
11/27/2024 $69.82 $70.30 (0.69%) $72.35 $69.65 218,008 $2.16 B
11/26/2024 $69.97 $69.98 (0.01%) $72.43 $68.76 357,125 $2.15 B
11/25/2024 $72.00 $70.43 (-2.18%) $75.15 $70.35 860,509 $2.16 B
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