Get the Stockscreener App
48.29
1.07%
0.51
After Hours:
48.29
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 09, 2025, is $48.29.
- Ibotta Inc all-time high stock price is $117.59, occurred on April 18, 2024.
- The lowest Ibotta Inc stock price recorded was $32.40 on February 28, 2025. Since then, Ibotta Inc's stock price has risen over 49.05% to $48.29 now.
- The 52-week high stock price for IBTA is $108.65, representing a 124.99% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for IBTA is $32.40, indicating a -32.91% decrease from the current share price, occurred on February 28, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $48.97 | $47.81 | $1.16 | 359,622.0 | +1.07% |
| May 08, 2025 | $48.03 | $45.64 | $2.39 | 410,904.0 | +1.66% |
| May 07, 2025 | $47.12 | $45.31 | $1.81 | 591,513.0 | +0.19% |
| May 06, 2025 | $49.00 | $46.70 | $2.30 | 663,768.0 | -4.96% |
| May 05, 2025 | $50.73 | $48.41 | $2.33 | 689,160.0 | -1.65% |
| May 02, 2025 | $50.79 | $49.76 | $1.03 | 259,508.0 | +1.41% |
| May 01, 2025 | $50.33 | $48.86 | $1.47 | 351,659.0 | +1.41% |
| Apr 30, 2025 | $49.77 | $47.53 | $2.24 | 287,541.0 | -0.69% |
| Apr 29, 2025 | $49.53 | $48.60 | $0.935 | 212,146.0 | +0.53% |
| Apr 28, 2025 | $49.26 | $47.77 | $1.48 | 255,481.0 | +0.80% |
| Apr 25, 2025 | $48.66 | $47.13 | $1.53 | 231,122.0 | +0.04% |
| Apr 24, 2025 | $48.47 | $46.55 | $1.92 | 282,377.0 | +3.92% |
| Apr 23, 2025 | $48.80 | $46.47 | $2.34 | 279,950.0 | -0.62% |
| Apr 22, 2025 | $47.97 | $46.21 | $1.76 | 262,055.0 | +2.89% |
| Apr 21, 2025 | $47.70 | $44.85 | $2.85 | 414,963.0 | -4.36% |
| Apr 17, 2025 | $47.75 | $45.34 | $2.41 | 350,029.0 | +4.95% |
| Apr 16, 2025 | $46.60 | $44.63 | $1.97 | 335,198.0 | -0.50% |
| Apr 15, 2025 | $46.74 | $45.13 | $1.61 | 306,679.0 | -0.95% |
| Apr 14, 2025 | $46.72 | $45.14 | $1.58 | 294,325.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $50.79 | $45.31 | $5.48 | 3,685,756.0 | -1.05% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):