Get the Stockscreener App
22.40
2.44%
-0.56
After Hours:
22.40
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 January 07, 2026, is $22.40.
- Ibotta Inc all-time high stock price is $117.59, occurred on April 18, 2024.
- The lowest Ibotta Inc stock price recorded was $20.60 on December 16, 2025. Since then, Ibotta Inc's stock price has risen over 8.74% to $22.40 now.
- The 52-week high stock price for IBTA is $76.00, representing a 239.29% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for IBTA is $20.60, indicating a -8.04% decrease from the current share price, occurred on December 16, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $23.32 | $22.33 | $0.99 | 311,263.0 | -2.44% |
| Jan 06, 2026 | $23.31 | $22.58 | $0.73 | 390,128.0 | +1.15% |
| Jan 05, 2026 | $23.41 | $22.44 | $0.9733 | 316,910.0 | -0.87% |
| Jan 02, 2026 | $23.55 | $22.23 | $1.32 | 293,754.0 | +0.75% |
| Dec 31, 2025 | $22.75 | $22.19 | $0.56 | 279,717.0 | +1.79% |
| Dec 30, 2025 | $22.97 | $22.29 | $0.68 | 229,195.0 | -0.62% |
| Dec 29, 2025 | $22.59 | $21.91 | $0.685 | 307,307.0 | +1.17% |
| Dec 26, 2025 | $22.43 | $22.07 | $0.36 | 220,148.0 | -0.89% |
| Dec 24, 2025 | $22.72 | $21.49 | $1.23 | 215,006.0 | +4.14% |
| Dec 23, 2025 | $22.15 | $21.25 | $0.90 | 359,728.0 | -2.84% |
| Dec 22, 2025 | $22.65 | $21.80 | $0.85 | 376,900.0 | +2.50% |
| Dec 19, 2025 | $22.40 | $21.31 | $1.09 | 675,148.0 | -0.87% |
| Dec 18, 2025 | $22.31 | $21.52 | $0.79 | 394,705.0 | -0.68% |
| Dec 17, 2025 | $22.50 | $21.70 | $0.80 | 470,222.0 | +0.50% |
| Dec 16, 2025 | $22.00 | $20.60 | $1.40 | 480,224.0 | +3.90% |
| Dec 15, 2025 | $21.44 | $20.75 | $0.69 | 495,163.0 | -1.78% |
| Dec 12, 2025 | $22.71 | $21.34 | $1.37 | 494,346.0 | -3.17% |
| Dec 11, 2025 | $22.53 | $22.03 | $0.4969 | 354,839.0 | -1.16% |
| Dec 10, 2025 | $22.87 | $22.20 | $0.665 | 397,455.0 | -1.76% |
| Dec 09, 2025 | $22.93 | $22.19 | $0.735 | 472,050.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $23.55 | $22.23 | $1.32 | 1,623,318.0 | -1.45% |
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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):