Get the Stockscreener App
32.22
0.81%
0.26
After Hours:
32.35
0.13
+0.40%
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 May 22, 2026, is $32.22.
- 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 68.69% to $32.22 now.
- The 52-week high stock price for IBTA is $52.10, representing a 61.72% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for IBTA is $19.10, indicating a -40.72% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $32.43 | $30.93 | $1.50 | 292,361.0 | +0.81% |
| May 21, 2026 | $32.80 | $31.46 | $1.34 | 178,683.0 | -3.76% |
| May 20, 2026 | $33.52 | $30.80 | $2.72 | 230,799.0 | -0.57% |
| May 19, 2026 | $33.52 | $31.79 | $1.73 | 202,989.0 | +4.37% |
| May 18, 2026 | $32.75 | $30.74 | $2.01 | 245,758.0 | +3.86% |
| May 15, 2026 | $31.84 | $29.00 | $2.84 | 251,385.0 | +3.18% |
| May 14, 2026 | $32.28 | $28.49 | $3.79 | 255,398.0 | -7.58% |
| May 13, 2026 | $34.04 | $31.80 | $2.24 | 224,804.0 | -1.25% |
| May 12, 2026 | $34.53 | $32.44 | $2.09 | 678,821.0 | -1.24% |
| May 11, 2026 | $35.62 | $31.57 | $4.05 | 241,365.0 | -6.68% |
| May 08, 2026 | $36.88 | $35.31 | $1.57 | 144,105.0 | -3.48% |
| May 07, 2026 | $40.48 | $36.47 | $4.02 | 257,910.0 | -0.59% |
| May 06, 2026 | $37.34 | $36.00 | $1.34 | 141,254.0 | +0.41% |
| May 05, 2026 | $36.85 | $35.62 | $1.23 | 109,115.0 | +3.25% |
| May 04, 2026 | $35.99 | $34.99 | $0.9999 | 90,889.0 | +1.57% |
| May 01, 2026 | $35.90 | $34.86 | $1.04 | 102,447.0 | -0.17% |
| Apr 30, 2026 | $35.79 | $34.69 | $1.10 | 122,237.0 | -1.18% |
| Apr 29, 2026 | $35.64 | $34.84 | $0.80 | 89,281.0 | +0.08% |
| Apr 28, 2026 | $36.06 | $35.09 | $0.97 | 96,338.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $40.48 | $28.49 | $12.00 | 3,940,444.0 | -8.47% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):