Get the Stockscreener App
26.25
0.15%
-0.04
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 July 24, 2026, is $26.25.
- 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 37.43% to $26.25 now.
- The 52-week high stock price for IBTA is $40.48, representing a 54.23% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for IBTA is $19.10, indicating a -27.24% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $26.49 | $25.17 | $1.32 | 154,502.0 | -0.15% |
| Jul 23, 2026 | $27.35 | $24.76 | $2.59 | 304,620.0 | -3.66% |
| Jul 22, 2026 | $29.22 | $26.76 | $2.46 | 197,254.0 | -6.06% |
| Jul 21, 2026 | $32.40 | $28.00 | $4.40 | 273,792.0 | -10.06% |
| Jul 20, 2026 | $32.75 | $30.98 | $1.77 | 179,699.0 | +2.38% |
| Jul 17, 2026 | $32.37 | $30.77 | $1.60 | 133,241.0 | -2.02% |
| Jul 16, 2026 | $32.20 | $31.06 | $1.14 | 152,218.0 | +3.67% |
| Jul 15, 2026 | $31.50 | $30.25 | $1.25 | 99,805.0 | +2.00% |
| Jul 14, 2026 | $30.78 | $29.68 | $1.11 | 112,872.0 | -1.55% |
| Jul 13, 2026 | $31.95 | $30.28 | $1.67 | 206,013.0 | +0.23% |
| Jul 10, 2026 | $33.46 | $30.29 | $3.17 | 150,722.0 | -2.83% |
| Jul 09, 2026 | $31.98 | $29.95 | $2.03 | 107,991.0 | +1.83% |
| Jul 08, 2026 | $32.69 | $30.10 | $2.58 | 165,100.0 | -6.81% |
| Jul 07, 2026 | $33.60 | $32.91 | $0.685 | 186,538.0 | +1.42% |
| Jul 06, 2026 | $35.56 | $32.11 | $3.45 | 180,149.0 | -7.23% |
| Jul 02, 2026 | $36.02 | $34.36 | $1.66 | 98,392.0 | -0.95% |
| Jul 01, 2026 | $35.91 | $33.98 | $1.93 | 161,939.0 | +5.12% |
| Jun 30, 2026 | $35.12 | $32.93 | $2.20 | 118,573.0 | -0.67% |
| Jun 29, 2026 | $35.37 | $33.03 | $2.34 | 165,861.0 | +1.27% |
| Jun 26, 2026 | $33.96 | $31.19 | $2.77 | 255,329.0 | +6.46% |
| Jun 25, 2026 | $32.38 | $31.57 | $0.81 | 115,232.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $36.02 | $24.76 | $11.26 | 3,019,349.0 | -23.16% |
| 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% |
6.10%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):