Dark

IBTA
Ibotta, Inc.
stock NYSE

At Close

Sep 9, 2026 3:59:54 PM EDT

39.22USD+2.416%(+0.93)273,357

32.20Bid 45.60Ask 13.40Spread

Pre-market

0.00USD-100.000%(-38.29)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

39.13USD-0.217%(-0.09)32,415

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	38.5500	39.3400	37.4800	39.2200	+2.429%	273,357	0.000%
2026-09-08	38.1400	38.3600	37.0200	38.2900	+0.026%	238,565	+2.429%
2026-09-04	37.8600	38.5300	37.2800	38.2800	+2.682%	268,610	+2.456%
2026-09-03	38.1700	38.6800	36.9200	37.2800	-0.930%	138,822	+5.204%
2026-09-02	37.1000	38.0400	36.1900	37.6300	+0.831%	178,422	+4.225%
2026-09-01	36.2700	37.5100	36.1900	37.3200	0.000%	161,531	+5.091%
2026-08-31	36.5800	37.3200	36.2600	37.3200	+0.674%	131,209	+5.091%
2026-08-28	36.4500	37.6200	36.4500	37.0700	+2.037%	148,983	+5.800%
2026-08-27	38.3800	38.5000	36.2300	36.3300	-3.506%	145,846	+7.955%
2026-08-26	38.0700	38.1200	37.4700	37.6500	-2.738%	103,304	+4.170%
2026-08-25	38.1500	39.6600	38.1500	38.7100	+0.572%	147,838	+1.317%
2026-08-24	37.8300	39.1400	37.4900	38.4900	+2.150%	223,485	+1.897%
2026-08-21	37.0000	37.9200	36.7700	37.6800	+3.063%	104,174	+4.087%
2026-08-20	37.4300	37.8100	36.0700	36.5600	-3.815%	180,314	+7.276%
2026-08-19	37.0100	38.3300	37.0100	38.0100	+3.176%	115,763	+3.183%
2026-08-18	36.8400	37.9700	35.9000	36.8400	+2.504%	180,126	+6.460%
2026-08-17	37.6600	37.7000	35.1400	35.9400	-7.228%	290,255	+9.126%
2026-08-14	38.8800	38.9800	38.0000	38.7400	+1.414%	271,334	+1.239%
2026-08-13	36.1000	38.3000	36.1000	38.2000	+6.674%	326,340	+2.670%
2026-08-12	36.3100	36.5800	35.4700	35.8100	+0.505%	328,838	+9.522%
2026-08-11	35.7400	36.5700	35.6300	35.6300	-1.438%	263,813	+10.076%
2026-08-10	38.0200	38.0200	34.7600	36.1500	-5.933%	300,307	+8.492%
2026-08-07	36.9900	39.9100	36.9900	38.4300	+6.928%	457,304	+2.056%
2026-08-06	34.2800	35.9400	32.9400	35.9400	+2.102%	588,829	+9.126%
2026-08-05	37.5600	37.5600	34.5600	35.2000	-4.270%	570,164	+11.420%
2026-08-04	32.2800	37.8800	32.2800	36.7700	+50.512%	1,247,829	+6.663%
2026-08-03	24.7800	25.2300	24.0100	24.4300	+1.877%	403,706	+60.540%
2026-07-31	26.1500	26.1500	23.8100	23.9800	-8.960%	207,256	+63.553%
2026-07-30	26.8600	26.8600	25.5100	26.3400	-1.015%	117,399	+48.899%
2026-07-29	27.5000	27.5000	26.0300	26.6100	-2.706%	155,894	+47.388%
2026-07-28	27.6900	28.3600	27.2000	27.3500	-0.255%	152,633	+43.400%
2026-07-27	26.4200	27.4200	26.3500	27.4200	+4.577%	129,868	+43.034%
2026-07-24	26.4000	26.4800	25.6700	26.2200	-0.342%	154,502	+49.580%
2026-07-23	26.5900	26.5900	24.7700	26.3100	-3.165%	304,620	+49.069%
2026-07-22	29.1400	29.1400	26.8000	27.1700	-6.278%	197,254	+44.350%
2026-07-21	31.9100	32.5500	28.0500	28.9900	-10.248%	273,792	+35.288%
2026-07-20	31.7500	32.6700	30.9600	32.3000	+2.312%	179,699	+21.424%
2026-07-17	32.0600	32.1800	30.7700	31.5700	-1.804%	133,241	+24.232%
2026-07-16	31.6800	32.1700	31.1200	32.1500	+3.409%	152,218	+21.991%
2026-07-15	30.7900	31.4900	30.7900	31.0900	+2.270%	99,805	+26.150%
2026-07-14	30.6100	30.7900	29.9200	30.4000	-1.714%	112,872	+29.013%
2026-07-13	31.0400	31.8900	30.7600	30.9300	+0.227%	206,013	+26.802%
2026-07-10	32.4100	32.6700	30.2800	30.8600	-2.650%	150,722	+27.090%
2026-07-09	31.6000	31.9800	30.1500	31.7000	+1.505%	107,991	+23.722%
2026-07-08	32.9800	32.9800	30.3200	31.2300	-6.637%	165,100	+25.584%
2026-07-07	33.1100	33.6200	32.8800	33.4500	+1.456%	186,538	+17.250%
2026-07-06	34.8700	35.2600	32.5300	32.9700	-7.492%	180,149	+18.957%
2026-07-02	35.8700	35.8700	34.5100	35.6400	-0.669%	98,392	+10.045%
2026-07-01	34.6200	35.9200	34.4100	35.8800	+4.974%	161,939	+9.309%
2026-06-30	34.2100	35.1600	33.4500	34.1800	-0.813%	118,573	+14.745%
2026-06-29	34.0000	35.3500	33.3700	34.4600	+1.953%	165,861	+13.813%
2026-06-26	31.9500	33.9000	31.1400	33.8000	+5.691%	255,329	+16.036%
2026-06-25	31.8000	32.3800	31.4800	31.9800	+0.408%	115,232	+22.639%
2026-06-24	31.1800	32.0300	30.9100	31.8500	+3.409%	110,000	+23.140%
2026-06-23	30.8700	31.0700	30.0900	30.8000	+0.851%	102,542	+27.338%
2026-06-22	30.9500	31.0700	30.2300	30.5400	-0.131%	192,843	+28.422%
2026-06-18	28.8500	30.6300	28.1200	30.5800	+4.690%	338,373	+28.254%
2026-06-17	32.3200	32.5100	28.7900	29.2100	-8.946%	152,476	+34.269%
2026-06-16	31.7800	32.4900	31.2300	32.0800	-0.773%	197,636	+22.257%
2026-06-15	31.6300	33.0500	31.1800	32.3300	+3.027%	147,705	+21.311%
2026-06-12	31.5700	31.5700	30.7300	31.3800	-0.916%	169,675	+24.984%
2026-06-11	31.2500	31.8200	31.0300	31.6700	-0.315%	161,957	+23.840%
2026-06-10	32.9400	32.9400	31.5800	31.7700	-4.451%	255,266	+23.450%
2026-06-09	32.0100	33.3600	31.5500	33.2500	+3.389%	160,731	+17.955%
2026-06-08	32.4500	32.8600	31.8300	32.1600	-2.041%	141,630	+21.953%
2026-06-05	33.2000	33.7100	32.6800	32.8300	+0.153%	174,208	+19.464%
2026-06-04	33.0400	34.0800	32.5200	32.7800	+0.769%	209,230	+19.646%
2026-06-03	33.6000	33.6000	32.2100	32.5300	-6.227%	165,773	+20.566%
2026-06-02	35.2000	35.2000	32.8300	34.6900	-3.451%	203,309	+13.059%
2026-06-01	34.8500	35.9300	34.2700	35.9300	+4.844%	136,245	+9.157%
2026-05-29	34.3100	35.3800	34.1500	34.2700	-1.268%	260,258	+14.444%
2026-05-28	34.0200	35.1500	34.0200	34.7100	+2.389%	121,294	+12.993%
2026-05-27	31.8500	34.1900	31.6700	33.9000	+5.345%	180,681	+15.693%
2026-05-26	31.6500	32.5000	30.9700	32.1800	-0.217%	192,430	+21.877%
2026-05-22	31.7500	32.3200	30.9300	32.2500	+0.624%	292,361	+21.612%
2026-05-21	32.4500	32.4500	31.5000	32.0500	-3.551%	178,683	+22.371%
2026-05-20	33.1200	33.4900	31.5600	33.2300	-0.509%	230,799	+18.026%
2026-05-19	31.9600	33.5100	31.6600	33.4000	+4.571%	202,989	+17.425%
2026-05-18	30.7500	32.6900	30.7500	31.9400	+3.735%	245,758	+22.793%
2026-05-15	30.3900	31.8300	30.3900	30.7900	+3.046%	251,385	+27.379%
2026-05-14	31.0500	31.0500	28.2900	29.8800	-7.291%	255,398	+31.258%
2026-05-13	32.1900	34.0400	31.8500	32.2300	-1.286%	224,804	+21.688%
2026-05-12	33.1400	34.4000	32.5300	32.6500	-1.240%	678,821	+20.123%
2026-05-11	35.2100	35.4500	31.7200	33.0600	-7.083%	241,365	+18.633%
2026-05-08	37.2600	37.2600	35.3300	35.5800	-3.551%	144,105	+10.230%
2026-05-07	40.0000	40.2400	36.5200	36.8900	-0.135%	257,910	+6.316%
2026-05-06	36.5800	37.2800	35.9900	36.9400	+0.435%	141,254	+6.172%
2026-05-05	35.3500	36.7900	35.3500	36.7800	+3.286%	109,115	+6.634%
2026-05-04	35.4900	36.0000	35.0900	35.6100	+1.280%	90,889	+10.138%
2026-05-01	35.7900	35.8700	35.1000	35.1600	+0.371%	102,447	+11.547%
2026-04-30	35.8600	35.8600	34.7900	35.0300	-1.629%	122,237	+11.961%
2026-04-29	35.4300	35.6300	34.8500	35.6100	+0.169%	89,281	+10.138%
2026-04-28	35.6800	36.0400	35.4200	35.5500	-0.140%	96,338	+10.323%
2026-04-27	35.0100	36.1800	35.0100	35.6000	+1.714%	91,437	+10.169%
2026-04-24	35.6400	36.2300	34.9500	35.0000	-2.071%	126,509	+12.057%
2026-04-23	35.7800	35.8100	34.6100	35.7400	-1.025%	193,764	+9.737%
2026-04-22	35.9200	36.2600	35.4600	36.1100	+0.389%	162,657	+8.613%
2026-04-21	35.4400	36.5000	35.4400	35.9700	+0.728%	134,617	+9.035%
2026-04-20	35.0800	35.9400	35.0300	35.7100	+1.362%	105,970	+9.829%
2026-04-17	35.6200	35.6200	34.9900	35.2300	-0.733%	126,513	+11.326%
2026-04-16	35.5100	36.0300	34.9900	35.4900	+0.283%	112,326	+10.510%
2026-04-15	33.7600	35.3900	33.7600	35.3900	+5.359%	201,359	+10.822%
2026-04-14	33.5100	33.7249	32.9700	33.5900	+0.629%	186,663	+16.761%
2026-04-13	31.9900	33.8600	31.9900	33.3800	+4.639%	219,289	+17.496%
2026-04-10	31.7100	32.5200	31.7100	31.9000	+0.949%	162,902	+22.947%
2026-04-09	30.9400	31.7000	30.8400	31.6000	+1.445%	150,185	+24.114%
2026-04-08	33.0400	33.1700	30.7200	31.1500	-2.717%	194,702	+25.907%
2026-04-07	30.4200	32.4400	30.4200	32.0200	+3.290%	253,715	+22.486%
2026-04-06	32.9800	33.1600	30.9200	31.0000	-3.155%	696,416	+26.516%
2026-04-02	30.4900	32.7700	30.4700	32.0100	+3.525%	216,084	+22.524%
2026-04-01	30.2000	31.2800	30.0900	30.9200	+3.101%	233,210	+26.843%
2026-03-31	29.4700	30.1200	29.4700	29.9900	+2.390%	287,588	+30.777%
2026-03-30	29.0500	29.7600	29.0500	29.2900	+1.244%	180,207	+33.902%
2026-03-27	29.2200	29.7500	28.6900	28.9300	-1.599%	204,273	+35.569%
2026-03-26	28.8800	29.7400	28.8800	29.4000	+0.754%	227,423	+33.401%
2026-03-25	28.7800	29.4400	28.5500	29.1800	+3.512%	231,777	+34.407%
2026-03-24	28.0800	28.8900	27.8800	28.1900	-0.106%	357,740	+39.127%
2026-03-23	27.7300	28.8700	27.2200	28.2200	+3.068%	331,115	+38.979%
2026-03-20	28.2000	28.2000	27.2300	27.3800	-1.120%	794,347	+43.243%
2026-03-19	26.2700	27.8400	26.0400	27.6900	+5.687%	382,540	+41.640%
2026-03-18	25.7900	26.8100	25.7900	26.2000	+1.393%	406,367	+49.695%
2026-03-17	24.9700	26.9800	24.9700	25.8400	+4.785%	391,660	+51.780%
2026-03-16	23.4500	25.2500	23.4500	24.6600	+5.205%	394,009	+59.043%
2026-03-13	23.0000	23.5800	22.7600	23.4400	+1.560%	243,021	+67.321%
2026-03-12	23.3800	24.1100	22.7700	23.0800	+5.292%	387,333	+69.931%
2026-03-11	22.4100	22.9400	21.8600	21.9200	-1.572%	239,808	+78.923%
2026-03-10	23.4400	23.4400	22.1000	22.2700	-4.707%	219,444	+76.111%
2026-03-09	22.8600	23.6500	22.5500	23.3700	0.000%	253,616	+67.822%
2026-03-06	24.0000	24.0500	23.1100	23.3700	-2.340%	270,562	+67.822%
2026-03-05	24.8400	24.8400	23.3200	23.9300	-0.375%	310,930	+63.895%
2026-03-04	25.8100	25.9600	23.8800	24.0200	-6.391%	301,669	+63.281%
2026-03-03	24.4800	25.8700	24.2400	25.6600	+2.722%	693,994	+52.845%
2026-03-02	24.4000	25.5000	24.0500	24.9800	-0.080%	425,941	+57.006%
2026-02-27	25.8400	25.8900	24.0100	25.0000	-5.375%	728,325	+56.880%
2026-02-26	24.2200	29.8000	24.2200	26.4200	+28.690%	1,715,393	+48.448%
2026-02-25	20.6800	21.1000	20.2500	20.5300	-0.243%	42,527	+91.038%
2026-02-24	21.4800	21.5400	20.3600	20.5800	-1.153%	262,860	+90.573%
2026-02-23	22.0500	22.0500	20.7500	20.8200	-6.301%	349,362	+88.377%
2026-02-20	21.6700	22.4800	21.6700	22.2200	+3.109%	326,927	+76.508%
2026-02-19	21.4400	21.6800	21.1100	21.5500	+3.011%	261,163	+81.995%
2026-02-18	20.3300	21.3700	20.3300	20.9200	+3.924%	249,466	+87.476%
2026-02-17	21.7300	21.7600	20.0800	20.1300	-6.154%	320,596	+94.834%
2026-02-13	21.0900	21.7300	20.9200	21.4500	+4.839%	231,148	+82.844%
2026-02-12	21.2700	21.2700	19.9500	20.4600	-2.479%	242,616	+91.691%
2026-02-11	21.0200	21.2500	20.7800	20.9800	-1.178%	248,798	+86.940%
2026-02-10	21.9300	22.0800	21.2000	21.2300	-0.469%	243,878	+84.739%
2026-02-09	20.7000	21.4800	20.2700	21.3300	+3.695%	225,712	+83.872%
2026-02-06	19.8000	20.9800	19.7400	20.5700	+6.857%	324,878	+90.666%
2026-02-05	20.0600	20.0600	19.1300	19.2500	-3.846%	327,205	+103.740%
2026-02-04	21.2600	21.5700	19.8100	20.0200	-4.803%	335,756	+95.904%
2026-02-03	21.4500	21.6500	20.6500	21.0300	-1.175%	238,109	+86.495%
2026-02-02	20.9000	21.7300	20.9000	21.2800	+2.901%	304,256	+84.305%
2026-01-30	21.1600	21.5100	20.6600	20.6800	-1.991%	378,091	+89.652%
2026-01-29	20.7000	21.6000	20.4200	21.1000	+2.577%	401,053	+85.877%
2026-01-28	22.1500	22.1500	20.2200	20.5700	-5.901%	336,247	+90.666%
2026-01-27	22.6100	22.6100	21.6900	21.8600	-3.274%	236,919	+79.414%
2026-01-26	24.1600	24.2900	22.4900	22.6000	-5.162%	210,257	+73.540%
2026-01-23	24.3500	24.5200	23.8200	23.8300	-0.667%	252,684	+64.582%
2026-01-22	24.8500	25.0100	23.9900	23.9900	-0.663%	218,275	+63.485%
2026-01-21	23.7400	24.2300	23.3900	24.1500	+3.916%	257,736	+62.402%
2026-01-20	22.7100	23.8500	22.7100	23.2400	+0.824%	206,543	+68.761%
2026-01-16	23.1400	23.4300	22.6200	23.0500	-0.561%	229,421	+70.152%
2026-01-15	22.3800	23.5500	22.3800	23.1800	+2.748%	286,992	+69.198%
2026-01-14	22.2700	22.6200	21.9300	22.5600	+0.401%	283,156	+73.848%
2026-01-13	21.7500	22.7100	21.7500	22.4700	+2.885%	339,826	+74.544%
2026-01-12	21.7000	22.1000	21.4200	21.8400	+0.460%	271,573	+79.579%
2026-01-09	22.2000	22.2300	21.6700	21.7400	-1.092%	222,146	+80.405%
2026-01-08	22.3800	22.4000	21.9400	21.9800	-1.875%	290,283	+78.435%
2026-01-07	23.3200	23.3200	22.3300	22.4000	-2.226%	311,263	+75.089%
2026-01-06	22.7800	23.3100	22.6600	22.9100	+0.925%	390,128	+71.192%
2026-01-05	22.8200	23.3400	22.4800	22.7000	-0.830%	316,910	+72.775%
2026-01-02	22.7200	23.5500	22.5900	22.8900	+0.793%	293,754	+71.341%
2025-12-31	22.6800	22.7500	22.1700	22.7100	+1.429%	279,717	+72.699%
2025-12-30	22.8400	22.8400	22.3300	22.3900	-0.356%	229,195	+75.167%
2025-12-29	22.0000	22.6000	22.0000	22.4700	+1.080%	307,307	+74.544%
2025-12-26	22.3000	22.4000	22.0800	22.2300	-1.024%	220,148	+76.428%
2025-12-24	21.6500	22.7100	21.6500	22.4600	+4.417%	215,006	+74.622%
2025-12-23	22.0200	22.0200	21.2300	21.5100	-2.758%	359,728	+82.334%
2025-12-22	22.1300	22.6400	21.9800	22.1200	+2.265%	376,900	+77.306%
2025-12-19	22.0900	22.1000	21.3300	21.6300	-0.552%	675,148	+81.322%
2025-12-18	22.1000	22.2600	21.5900	21.7500	-0.911%	394,705	+80.322%
2025-12-17	22.1700	22.4800	21.8100	21.9500	+0.550%	470,222	+78.679%
2025-12-16	20.9100	21.9900	20.7300	21.8300	+3.853%	480,224	+79.661%
2025-12-15	21.0500	21.3800	20.6300	21.0200	-1.730%	495,163	+86.584%
2025-12-12	22.3800	22.4600	21.3400	21.3900	-3.125%	494,346	+83.357%
2025-12-11	22.4200	22.5200	22.0500	22.0800	-1.164%	354,839	+77.627%
2025-12-10	22.6300	22.7500	22.2000	22.3400	-1.845%	397,445	+75.560%
2025-12-09	22.5300	22.9200	22.3000	22.7600	+1.111%	472,050	+72.320%
2025-12-08	23.6300	23.6300	22.4300	22.5100	-3.141%	346,612	+74.234%
2025-12-05	23.2800	24.0500	23.2200	23.2400	-2.762%	501,049	+68.761%
2025-12-04	24.3600	24.3600	23.7500	23.9000	-0.994%	349,534	+64.100%
2025-12-03	23.9700	24.3000	23.7900	24.1400	+1.728%	545,014	+62.469%
2025-12-02	23.6000	24.2000	23.5000	23.7300	-1.207%	479,108	+65.276%
2025-12-01	23.3900	24.2500	23.3900	24.0200	+0.502%	514,887	+63.281%
2025-11-28	24.1600	24.5100	23.7200	23.9000	+1.962%	228,195	+64.100%
2025-11-26	23.1000	23.9300	22.7800	23.4400	+2.224%	586,468	+67.321%
2025-11-25	22.4100	23.6700	22.4100	22.9300	+2.825%	660,754	+71.042%
2025-11-24	22.2000	22.6400	22.0800	22.3000	+0.315%	452,790	+75.874%
2025-11-21	23.2500	23.3700	22.1700	22.2300	-2.500%	464,633	+76.428%
2025-11-20	24.7600	25.0100	22.4200	22.8000	-6.442%	452,638	+72.018%
2025-11-19	25.2700	25.5500	24.2200	24.3700	-2.870%	438,895	+60.936%
2025-11-18	24.0200	25.5800	23.9200	25.0900	+3.635%	496,797	+56.317%
2025-11-17	25.6700	25.8500	24.2100	24.2100	-8.848%	480,581	+61.999%
2025-11-14	25.2400	26.6900	25.0900	26.5600	+6.240%	823,644	+47.666%
2025-11-13	26.0300	27.1000	24.1200	25.0000	-23.641%	1,415,388	+56.880%
2025-11-12	31.3800	33.6000	30.5200	32.7400	+5.477%	1,025,248	+19.792%
2025-11-11	28.8000	31.4000	28.8000	31.0400	+9.566%	498,354	+26.353%
2025-11-10	28.5800	29.3900	28.3100	28.3300	+0.390%	259,426	+38.440%
2025-11-07	28.7400	29.0500	27.8200	28.2200	-2.622%	290,008	+38.979%
2025-11-06	29.6700	29.6700	28.7000	28.9800	-2.654%	289,748	+35.335%
2025-11-05	30.6200	31.1900	29.7700	29.7700	-2.839%	292,152	+31.743%
2025-11-04	30.9600	31.8400	30.4800	30.6400	-2.668%	242,306	+28.003%
2025-11-03	32.0300	32.3100	31.0900	31.4800	-2.206%	323,289	+24.587%
2025-10-31	32.5300	32.9300	31.7500	32.1900	+0.031%	352,956	+21.839%
2025-10-30	34.0900	34.5600	32.0450	32.1800	-6.453%	438,247	+21.877%
2025-10-29	34.8100	35.0600	33.9900	34.4000	-2.134%	222,974	+14.012%
2025-10-28	34.6500	35.1500	34.5500	35.1500	+1.855%	206,818	+11.579%
2025-10-27	35.2200	35.2200	34.1900	34.5100	+0.730%	224,075	+13.648%
2025-10-24	33.8300	34.4200	33.8300	34.2600	+2.667%	207,243	+14.478%
2025-10-23	32.9600	33.4400	32.5900	33.3700	+1.459%	204,976	+17.531%
2025-10-22	32.6900	33.0000	32.2000	32.8900	+0.828%	242,626	+19.246%
2025-10-21	32.8500	33.2200	32.4900	32.6200	+1.336%	325,954	+20.233%
2025-10-20	32.0300	33.1800	31.8500	32.1900	+0.751%	299,705	+21.839%
2025-10-17	31.5200	32.1900	31.3600	31.9500	+1.654%	346,222	+22.754%
2025-10-16	30.9300	31.8000	30.9300	31.4300	+1.289%	258,487	+24.785%
2025-10-15	29.8100	31.3000	29.1300	31.0300	-0.257%	323,354	+26.394%
2025-10-14	30.8600	31.7800	30.8600	31.1100	-0.384%	279,429	+26.069%
2025-10-13	31.0800	31.2500	30.9000	31.2300	+2.126%	314,934	+25.584%
2025-10-10	30.7700	31.1000	30.1200	30.5800	-0.293%	281,682	+28.254%
2025-10-09	30.5700	30.8400	30.3400	30.6700	+1.021%	211,614	+27.877%
2025-10-08	30.0300	30.6800	29.8100	30.3600	+0.931%	248,670	+29.183%
2025-10-07	29.7300	30.4500	29.7000	30.0800	+2.417%	271,960	+30.386%
2025-10-06	29.7800	30.3800	29.3400	29.3700	-1.805%	266,722	+33.538%
2025-10-03	29.2200	30.1600	29.1800	29.9100	+3.459%	271,859	+31.127%
2025-10-02	28.1600	28.9500	28.1600	28.9100	+1.510%	221,668	+35.662%
2025-10-01	27.8600	28.8500	27.8600	28.4800	+2.446%	296,497	+37.711%
2025-09-30	28.0600	28.1000	27.6600	27.8000	-0.927%	293,053	+41.079%
2025-09-29	26.8100	28.3100	26.8100	28.0600	+3.390%	296,998	+39.772%
2025-09-26	27.1400	27.2700	26.6400	27.1400	+0.148%	298,756	+44.510%
2025-09-25	26.0900	27.2400	26.0900	27.1000	+1.271%	440,694	+44.723%
2025-09-24	26.4200	26.7600	26.1300	26.7600	+3.121%	248,299	+46.562%
2025-09-23	26.1400	27.0900	25.5500	25.9500	-0.192%	363,524	+51.137%
2025-09-22	26.0600	26.3600	25.9400	26.0000	-0.269%	323,928	+50.846%
2025-09-19	26.6700	26.6900	26.0050	26.0700	-1.992%	1,029,418	+50.441%
2025-09-18	27.1900	27.4100	26.6000	26.6000	-0.598%	475,148	+47.444%
2025-09-17	26.6900	27.7800	26.6900	26.7600	-0.483%	462,714	+46.562%
2025-09-16	26.3400	27.0500	26.1900	26.8900	+2.360%	551,682	+45.853%
2025-09-15	26.8500	26.9200	26.0000	26.2700	-1.278%	307,570	+49.296%
2025-09-12	27.1700	27.2700	26.5400	26.6100	-2.313%	462,013	+47.388%
2025-09-11	26.5100	27.5000	26.2500	27.2400	+3.653%	485,347	+43.979%
2025-09-10	26.7000	26.8800	25.6000	26.2800	-2.486%	646,272	+49.239%
2025-09-09	28.1800	28.1800	26.8500	26.9500	-6.032%	514,419	+45.529%
2025-09-08	27.4800	28.7400	27.4800	28.6800	+3.800%	467,616	+36.750%
2025-09-05	27.4400	27.6700	26.6500	27.6300	+4.580%	394,126	+41.947%
2025-09-04	26.1100	26.4500	25.8100	26.4200	+1.304%	361,152	+48.448%
2025-09-03	27.1000	27.2500	26.0800	26.0800	-3.906%	539,673	+50.383%
2025-09-02	26.5200	27.2100	26.3000	27.1400	+0.892%	373,850	+44.510%
2025-08-29	25.9600	26.9500	25.8000	26.9000	+5.573%	420,342	+45.799%
2025-08-28	25.5100	25.7700	25.1700	25.4800	-0.313%	386,083	+53.925%
2025-08-27	25.7200	25.7200	25.1500	25.5600	+0.432%	343,995	+53.443%
2025-08-26	26.0000	26.2200	25.2600	25.4500	-1.395%	557,255	+54.106%
2025-08-25	27.1300	27.4200	25.7600	25.8100	-5.631%	423,327	+51.957%
2025-08-22	27.2900	27.9700	27.1900	27.3500	+0.997%	488,312	+43.400%
2025-08-21	26.9000	27.4600	26.7700	27.0800	-1.599%	646,529	+44.830%
2025-08-20	26.9900	27.6500	26.5500	27.5200	+0.769%	1,174,006	+42.515%
2025-08-19	26.3100	27.3500	26.3100	27.3100	+4.356%	1,199,198	+43.610%
2025-08-18	24.4200	26.7100	24.4200	26.1700	+8.499%	1,202,786	+49.866%
2025-08-15	23.7400	24.8200	23.6700	24.1200	+2.117%	1,707,905	+62.604%
2025-08-14	23.6300	24.7200	22.5000	23.6200	-30.631%	4,276,489	+66.046%
2025-08-13	33.2200	34.6200	33.2200	34.0500	+3.495%	1,300,646	+15.184%
2025-08-12	31.8200	32.9500	31.3300	32.9000	+3.949%	664,099	+19.210%
2025-08-11	33.2800	33.2800	31.1400	31.6500	-3.594%	729,004	+23.918%
2025-08-08	33.9000	34.0600	32.4700	32.8300	-1.500%	302,180	+19.464%
2025-08-07	36.4900	36.4900	33.0300	33.3300	-7.724%	608,270	+17.672%
2025-08-06	35.4200	36.1600	35.0800	36.1200	+1.746%	258,629	+8.583%
2025-08-05	35.7600	35.7900	35.2300	35.5000	-1.279%	243,442	+10.479%
2025-08-04	35.2800	35.9700	35.2800	35.9600	+3.571%	215,286	+9.066%
2025-08-01	35.8300	35.8300	34.6900	34.7200	-4.300%	449,502	+12.961%
2025-07-31	36.7700	37.3400	36.2400	36.2800	-1.547%	302,126	+8.104%
2025-07-30	37.2000	37.6000	36.7900	36.8500	-0.834%	209,905	+6.431%
2025-07-29	38.3300	38.3300	36.5300	37.1600	-2.748%	270,595	+5.544%
2025-07-28	39.3900	39.6600	38.0500	38.2100	-4.570%	217,096	+2.643%
2025-07-25	40.1900	40.1900	39.3500	40.0400	+0.150%	251,398	-2.048%
2025-07-24	40.4400	40.4400	39.5900	39.9800	-0.324%	298,697	-1.901%
2025-07-23	40.7800	41.0000	39.8300	40.1100	+0.830%	270,104	-2.219%
2025-07-22	38.4500	40.7500	38.4500	39.7800	+3.891%	463,923	-1.408%
2025-07-21	37.3300	38.4600	37.3300	38.2900	+3.711%	431,711	+2.429%
2025-07-18	36.8000	37.1700	36.4400	36.9200	-0.216%	431,374	+6.230%
2025-07-17	36.9400	37.6200	36.6300	37.0000	+0.027%	265,537	+6.000%
2025-07-16	37.0800	37.2100	36.3200	36.9900	+0.735%	227,999	+6.029%
2025-07-15	37.4200	37.5900	36.6500	36.7200	-1.581%	261,905	+6.808%
2025-07-14	37.2000	37.6200	36.6800	37.3100	+0.161%	206,619	+5.119%
2025-07-11	36.7100	37.2500	36.2200	37.2500	-0.107%	297,679	+5.289%
2025-07-10	36.5600	38.1600	36.5600	37.2900	+0.296%	319,415	+5.176%
2025-07-09	36.0700	37.3500	35.7500	37.1800	+3.623%	417,553	+5.487%
2025-07-08	35.4100	36.4700	35.0200	35.8800	+1.643%	458,910	+9.309%
2025-07-07	35.7100	35.8300	35.0700	35.3000	-2.969%	276,021	+11.105%
2025-07-03	36.1600	36.6000	36.0700	36.3800	+1.592%	147,496	+7.806%
2025-07-02	36.0000	36.6300	35.6300	35.8100	-0.389%	751,615	+9.522%
2025-07-01	36.6800	37.4100	35.9500	35.9500	-1.776%	297,687	+9.096%
2025-06-30	37.5200	37.5200	36.2600	36.6000	-0.947%	404,826	+7.158%
2025-06-27	38.4200	38.6200	36.3700	36.9500	-4.026%	675,035	+6.143%
2025-06-26	37.7300	38.9800	37.5300	38.5000	+0.313%	228,627	+1.870%
2025-06-25	38.5100	38.8500	37.9900	38.3800	-0.363%	225,895	+2.189%
2025-06-24	38.1300	38.8800	37.8100	38.5200	+1.878%	322,112	+1.817%
2025-06-23	38.1700	38.1700	37.0700	37.8100	-1.331%	365,242	+3.729%
2025-06-20	38.2600	39.4400	37.8000	38.3200	+0.183%	514,938	+2.349%
2025-06-18	39.1200	39.4600	37.8400	38.2500	-2.919%	378,966	+2.536%
2025-06-17	39.8700	40.1900	39.0000	39.4000	-4.554%	473,118	-0.457%
2025-06-16	40.9200	42.1900	40.8800	41.2800	-0.722%	410,091	-4.990%
2025-06-13	42.6600	42.7300	41.5300	41.5800	-3.392%	244,791	-5.676%
2025-06-12	44.3900	44.9900	42.4800	43.0400	-4.779%	339,041	-8.875%
2025-06-11	46.5300	46.9000	45.1700	45.2000	-2.670%	298,293	-13.230%
2025-06-10	48.7500	49.1200	46.1000	46.4400	+0.585%	406,261	-15.547%
2025-06-09	49.7000	49.9100	46.1400	46.1700	-6.406%	290,815	-15.053%
2025-06-06	48.6300	49.9900	48.4700	49.3300	+2.387%	293,099	-20.495%
2025-06-05	48.7300	48.9400	47.9300	48.1800	-0.455%	282,634	-18.597%
2025-06-04	49.7900	50.4000	48.2200	48.4000	-3.122%	224,138	-18.967%
2025-06-03	48.7700	50.3000	48.6700	49.9600	+0.929%	293,478	-21.497%
2025-06-02	49.5100	49.6900	47.8100	49.5000	-1.020%	313,038	-20.768%
2025-05-30	49.6800	50.2300	49.1300	50.0100	+0.462%	393,637	-21.576%
2025-05-29	49.8300	50.3000	49.5300	49.7800	+0.302%	319,857	-21.213%
2025-05-28	51.1400	51.1500	49.3300	49.6300	-2.705%	224,874	-20.975%
2025-05-27	50.7800	52.0800	50.4300	51.0100	+0.059%	290,217	-23.113%
2025-05-23	51.5500	51.6200	50.7250	50.9800	-4.011%	257,714	-23.068%
2025-05-22	52.4500	54.2900	52.3800	53.1100	+0.435%	328,163	-26.153%
2025-05-21	55.0600	55.3100	52.8800	52.8800	-4.445%	289,568	-25.832%
2025-05-20	54.5600	55.4400	54.3400	55.3400	+1.115%	296,937	-29.129%
2025-05-19	56.3000	56.3000	54.6200	54.7300	-3.982%	351,767	-28.339%
2025-05-16	59.3500	59.4100	56.3400	57.0000	-5.410%	526,901	-31.193%
2025-05-15	59.4700	62.7400	59.0800	60.2600	+20.183%	1,509,495	-34.915%
2025-05-14	50.9600	50.9600	50.1400	50.1400	+0.360%	557,884	-21.779%
2025-05-13	50.0300	50.0300	49.8000	49.9600	+0.362%	367,764	-21.497%
2025-05-12	50.2100	50.2100	48.8200	49.7800	+3.278%	456,359	-21.213%
2025-05-09	47.8100	48.9700	47.8100	48.2000	+0.942%	359,621	-18.631%
2025-05-08	46.8900	48.0200	46.8900	47.7500	+1.661%	410,904	-17.864%
2025-05-07	45.7400	47.0400	45.7400	46.9700	+0.107%	591,513	-16.500%
2025-05-06	48.8000	48.8000	46.8300	46.9200	-4.847%	663,768	-16.411%
2025-05-05	50.1700	50.2400	48.5100	49.3100	-1.616%	689,160	-20.462%
2025-05-02	50.0700	50.7300	49.7600	50.1200	+1.375%	259,508	-21.748%
2025-05-01	49.2700	50.1700	49.0800	49.4400	+1.457%	351,659	-20.672%
2025-04-30	48.5800	49.7700	47.7200	48.7300	-0.774%	287,541	-19.516%
2025-04-29	49.0500	49.5300	48.6600	49.1100	+0.615%	212,146	-20.138%
2025-04-28	48.3100	49.1000	47.7400	48.8100	+0.972%	255,481	-19.648%
2025-04-25	47.9700	48.4000	47.3800	48.3400	-0.083%	231,122	-18.866%
2025-04-24	47.5800	48.4700	46.7500	48.3800	+4.043%	282,377	-18.933%
2025-04-23	48.4500	48.6600	46.5000	46.5000	-0.958%	279,950	-15.656%
2025-04-22	46.7200	47.9600	46.4200	46.9500	+2.803%	262,055	-16.464%
2025-04-21	47.1400	47.6000	44.8800	45.6700	-4.095%	414,963	-14.123%
2025-04-17	45.2500	47.7200	45.0800	47.6200	+4.890%	350,029	-17.640%
2025-04-16	46.1500	46.1700	44.6300	45.4000	-0.439%	335,198	-13.612%
2025-04-15	46.3800	46.4900	45.1500	45.6000	-1.277%	306,679	-13.991%
2025-04-14	46.4600	46.6500	45.3100	46.1900	+0.304%	294,325	-15.090%
2025-04-11	45.0500	46.9500	44.9700	46.0500	+0.722%	501,083	-14.832%
2025-04-10	45.3700	46.1100	44.2600	45.7200	-1.720%	391,099	-14.217%
2025-04-09	42.9400	47.2000	42.7400	46.5200	+8.438%	637,690	-15.692%
2025-04-08	44.7900	45.6300	42.3300	42.9000	-3.444%	433,446	-8.578%
2025-04-07	42.3000	45.9600	42.1800	44.4300	+0.498%	520,221	-11.726%
2025-04-04	43.5900	45.2000	42.5500	44.2100	-0.045%	437,964	-11.287%
2025-04-03	43.1100	44.8500	43.1100	44.2300	-0.874%	392,581	-11.327%
2025-04-02	44.3800	45.7500	44.1000	44.6200	+0.791%	378,092	-12.102%
2025-04-01	42.6000	44.6500	42.3300	44.2700	+4.930%	393,308	-11.407%
2025-03-31	41.9000	43.0600	41.1500	42.1900	-1.125%	569,736	-7.040%
2025-03-28	44.4200	44.8600	41.8800	42.6700	-4.177%	512,649	-8.085%
2025-03-27	43.4300	45.1500	43.1400	44.5300	+1.713%	340,459	-11.925%
2025-03-26	42.5100	43.7800	42.5100	43.7800	+3.279%	339,006	-10.416%
2025-03-25	41.8300	43.6200	41.6000	42.3900	+1.777%	459,947	-7.478%
2025-03-24	39.4500	41.6900	39.0600	41.6500	+6.932%	604,931	-5.834%
2025-03-21	39.4400	40.3300	38.9500	38.9500	-1.517%	966,880	+0.693%
2025-03-20	40.5100	42.9300	38.9100	39.5500	-2.802%	1,234,019	-0.834%

.dark-mode .st1jkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .st1jkh{ color: #333333; background-color: white; border: 2px solid #333333; }IBTAIbotta, Inc.stock NYSE

IBTA
Ibotta, Inc.
stock NYSE