Get the Stockscreener App
41.21
1.40%
0.57
After Hours:
41.21
Ibotta Inc Stock (IBTA) Price History
The historical daily chart and data for Ibotta Inc stock (IBTA), show that the latest closing stock price as of September 23, 2026, is $41.21.
- Ibotta Inc all-time high stock price is $117.59, occurred on April 18, 2024.
- The lowest Ibotta Inc stock price recorded was $19.10 on February 05, 2026. Since then, Ibotta Inc's stock price has risen over 115.76% to $41.21 now.
- The 52-week high stock price for IBTA is $43.43, representing a 5.39% increase from the current share price, occurred on September 14, 2026.
- The 52-week low stock price for IBTA is $19.10, indicating a -53.65% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about IBTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 23, 2026 | $42.30 | $40.34 | $1.96 | 263,234.0 | +1.40% |
| Sep 22, 2026 | $42.12 | $40.59 | $1.53 | 171,455.0 | -1.10% |
| Sep 21, 2026 | $41.95 | $40.37 | $1.59 | 175,190.0 | -1.15% |
| Sep 18, 2026 | $42.02 | $40.85 | $1.17 | 371,938.0 | -0.67% |
| Sep 17, 2026 | $42.60 | $41.66 | $0.94 | 104,020.0 | +0.65% |
| Sep 16, 2026 | $43.30 | $41.42 | $1.88 | 154,580.0 | -1.12% |
| Sep 15, 2026 | $42.53 | $41.50 | $1.03 | 181,992.0 | -0.83% |
| Sep 14, 2026 | $43.43 | $39.90 | $3.53 | 192,776.0 | +3.06% |
| Sep 11, 2026 | $41.81 | $40.23 | $1.58 | 213,545.0 | +2.44% |
| Sep 10, 2026 | $40.48 | $38.77 | $1.70 | 261,425.0 | +2.63% |
| Sep 09, 2026 | $39.42 | $37.44 | $1.98 | 273,357.0 | +1.95% |
| Sep 08, 2026 | $38.72 | $36.58 | $2.14 | 238,565.0 | -0.03% |
| Sep 04, 2026 | $38.52 | $37.12 | $1.40 | 268,610.0 | +2.81% |
| Sep 03, 2026 | $38.59 | $36.82 | $1.77 | 138,822.0 | -0.93% |
| Sep 02, 2026 | $38.11 | $35.99 | $2.12 | 191,884.0 | +1.13% |
| Sep 01, 2026 | $37.52 | $36.15 | $1.38 | 161,531.0 | +0.16% |
| Aug 31, 2026 | $37.31 | $36.26 | $1.05 | 131,209.0 | +0.40% |
| Aug 28, 2026 | $37.70 | $36.36 | $1.33 | 148,983.0 | +1.76% |
| Aug 27, 2026 | $38.57 | $36.00 | $2.57 | 145,846.0 | -3.52% |
| Aug 26, 2026 | $38.23 | $37.42 | $0.81 | 103,304.0 | -2.56% |
| Aug 25, 2026 | $39.67 | $37.89 | $1.78 | 147,838.0 | +0.78% |
Ibotta Inc Stock (IBTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ibotta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ibotta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ibotta Inc Stock (IBTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $43.43 | $35.99 | $7.44 | 3,626,158.0 | +10.75% |
| Aug, 2026 | $39.91 | $23.99 | $15.92 | 6,529,783.0 | +55.17% |
| Jul, 2026 | $36.02 | $23.84 | $12.18 | 3,580,069.0 | -29.80% |
| Jun, 2026 | $35.98 | $28.10 | $7.88 | 3,674,594.0 | -0.26% |
| May, 2026 | $40.48 | $28.49 | $12.00 | 4,402,746.0 | -2.70% |
| Apr, 2026 | $36.45 | $29.92 | $6.52 | 3,895,040.0 | +17.45% |
| Mar, 2026 | $30.54 | $21.86 | $8.68 | 7,535,371.0 | +20.02% |
| Feb, 2026 | $29.82 | $19.10 | $10.72 | 7,274,869.0 | +20.86% |
| Jan, 2026 | $25.05 | $20.16 | $4.89 | 5,733,259.0 | -9.11% |
Ibotta Inc Stock (IBTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.40 | $20.60 | $3.80 | 8,619,842.0 | -6.41% |
| Nov, 2025 | $33.66 | $22.00 | $11.66 | 9,726,517.0 | -26.04% |
| Oct, 2025 | $35.23 | $27.74 | $7.49 | 6,318,672.0 | +15.83% |
| Sep, 2025 | $28.73 | $25.30 | $3.43 | 9,335,733.0 | +3.38% |
| Aug, 2025 | $36.70 | $22.50 | $14.20 | 17,604,433.0 | -25.89% |
| Jul, 2025 | $40.91 | $34.97 | $5.94 | 7,075,369.0 | -0.68% |
| Jun, 2025 | $50.50 | $36.26 | $14.24 | 6,984,442.0 | -26.79% |
| May, 2025 | $62.74 | $45.31 | $17.43 | 9,500,407.0 | +2.44% |
| Apr, 2025 | $49.77 | $41.25 | $8.52 | 7,597,406.0 | +15.64% |
| Mar, 2025 | $45.22 | $32.43 | $12.79 | 13,057,370.0 | +26.39% |
| Feb, 2025 | $75.32 | $32.40 | $42.92 | 8,450,751.0 | -53.94% |
| Jan, 2025 | $76.00 | $65.29 | $10.71 | 4,540,003.0 | +11.40% |
Ibotta Inc Stock (IBTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.99 | $59.37 | $17.62 | 8,346,266.0 | -11.20% |
| Nov, 2024 | $79.80 | $60.42 | $19.38 | 7,997,051.0 | -0.20% |
| Oct, 2024 | $78.14 | $59.00 | $19.14 | 3,658,005.0 | +18.96% |
| Sep, 2024 | $65.99 | $49.44 | $16.55 | 4,101,212.0 | +7.73% |
| Aug, 2024 | $67.59 | $41.87 | $25.72 | 5,273,813.0 | -14.95% |
| Jul, 2024 | $74.95 | $62.84 | $12.11 | 2,356,370.0 | -10.54% |
| Jun, 2024 | $97.69 | $65.17 | $32.52 | 4,470,162.0 | -22.62% |
| May, 2024 | $108.7 | $95.81 | $12.84 | 2,294,758.0 | -5.03% |
| Apr, 2024 | $117.6 | $93.15 | $24.44 | 7,319,363.0 | +0.00% |
2.03%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):