Get the Stockscreener App
22.28
2.24%
-0.51
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 November 21, 2025, is $22.28.
- Ibotta Inc all-time high stock price is $117.59, occurred on April 18, 2024.
- The lowest Ibotta Inc stock price recorded was $22.17 on November 21, 2025. Since then, Ibotta Inc's stock price has risen over 0.50% to $22.28 now.
- The 52-week high stock price for IBTA is $76.99, representing a 245.56% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IBTA is $22.17, indicating a -0.49% decrease from the current share price, occurred on November 21, 2025.
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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $23.39 | $22.17 | $1.21 | 464,633.0 | -2.24% |
| Nov 20, 2025 | $25.15 | $22.43 | $2.72 | 452,638.0 | -6.44% |
| Nov 19, 2025 | $25.70 | $24.20 | $1.50 | 438,895.0 | -2.79% |
| Nov 18, 2025 | $25.58 | $23.67 | $1.91 | 496,797.0 | +3.51% |
| Nov 17, 2025 | $26.43 | $24.21 | $2.22 | 480,581.0 | -8.85% |
| Nov 14, 2025 | $26.75 | $24.53 | $2.21 | 823,644.0 | +6.33% |
| Nov 13, 2025 | $27.22 | $24.12 | $3.09 | 1,415,398.0 | -23.68% |
| Nov 12, 2025 | $33.66 | $30.53 | $3.13 | 1,030,441.0 | +5.28% |
| Nov 11, 2025 | $31.44 | $28.45 | $2.99 | 498,354.0 | +9.63% |
| Nov 10, 2025 | $29.42 | $28.29 | $1.13 | 259,426.0 | +0.53% |
| Nov 07, 2025 | $29.09 | $27.81 | $1.29 | 290,008.0 | -2.79% |
| Nov 06, 2025 | $29.67 | $28.70 | $0.97 | 289,748.0 | -2.62% |
| Nov 05, 2025 | $31.28 | $29.74 | $1.54 | 292,152.0 | -2.84% |
| Nov 04, 2025 | $31.91 | $30.47 | $1.44 | 242,306.0 | -2.60% |
| Nov 03, 2025 | $32.33 | $31.05 | $1.28 | 323,289.0 | -2.39% |
| Oct 31, 2025 | $32.94 | $31.75 | $1.18 | 352,956.0 | +0.22% |
| Oct 30, 2025 | $34.73 | $32.00 | $2.73 | 438,247.0 | -6.48% |
| Oct 29, 2025 | $35.03 | $33.97 | $1.06 | 222,974.0 | -1.88% |
| Oct 28, 2025 | $35.15 | $34.48 | $0.67 | 206,818.0 | +1.74% |
| Oct 27, 2025 | $35.23 | $34.18 | $1.05 | 224,075.0 | +0.67% |
| Oct 24, 2025 | $34.43 | $33.46 | $0.97 | 207,243.0 | +2.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.66 | $22.17 | $11.49 | 8,262,943.0 | -30.94% |
| 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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):