Get the Stockscreener App
23.84
0.75%
-0.14
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 March 05, 2026, is $23.84.
- 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 24.82% to $23.84 now.
- The 52-week high stock price for IBTA is $62.74, representing a 163.17% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for IBTA is $19.10, indicating a -19.88% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $24.90 | $23.32 | $1.58 | 222,477.0 | -0.67% |
| Mar 04, 2026 | $26.00 | $23.88 | $2.12 | 301,669.0 | -6.51% |
| Mar 03, 2026 | $25.93 | $24.04 | $1.89 | 693,994.0 | +2.85% |
| Mar 02, 2026 | $25.60 | $24.01 | $1.59 | 425,941.0 | -0.12% |
| Feb 27, 2026 | $26.24 | $24.00 | $2.24 | 728,325.0 | -5.24% |
| Feb 26, 2026 | $29.82 | $24.20 | $5.62 | 1,715,393.0 | +28.54% |
| Feb 25, 2026 | $21.48 | $20.18 | $1.30 | 338,416.0 | -0.24% |
| Feb 24, 2026 | $21.56 | $20.39 | $1.16 | 262,860.0 | -1.30% |
| Feb 23, 2026 | $22.20 | $20.76 | $1.44 | 349,362.0 | -6.05% |
| Feb 20, 2026 | $22.50 | $21.60 | $0.90 | 326,927.0 | +2.78% |
| Feb 19, 2026 | $21.68 | $20.57 | $1.11 | 261,163.0 | +3.21% |
| Feb 18, 2026 | $21.38 | $20.07 | $1.31 | 249,466.0 | +3.52% |
| Feb 17, 2026 | $21.83 | $20.06 | $1.77 | 320,600.0 | -5.88% |
| Feb 13, 2026 | $21.76 | $20.68 | $1.09 | 231,148.0 | +4.74% |
| Feb 12, 2026 | $21.27 | $19.98 | $1.29 | 242,616.0 | -2.34% |
| Feb 11, 2026 | $21.71 | $20.79 | $0.925 | 248,798.0 | -1.13% |
| Feb 10, 2026 | $22.13 | $21.20 | $0.93 | 243,878.0 | -0.66% |
| Feb 09, 2026 | $21.47 | $20.22 | $1.25 | 225,712.0 | +3.89% |
| Feb 06, 2026 | $20.98 | $19.40 | $1.58 | 324,878.0 | +6.70% |
| Feb 05, 2026 | $20.19 | $19.10 | $1.09 | 327,205.0 | -3.99% |
| Feb 04, 2026 | $21.68 | $19.79 | $1.89 | 335,756.0 | -4.61% |
| Feb 03, 2026 | $21.68 | $20.64 | $1.04 | 238,109.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $26.00 | $23.32 | $2.68 | 1,644,081.0 | -4.61% |
| 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% |
1.49%
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):