Get the Stockscreener App
27.36
1.07%
0.29
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 August 22, 2025, is $27.36.
- Ibotta Inc all-time high stock price is $117.59, occurred on April 18, 2024.
- The lowest Ibotta Inc stock price recorded was $22.50 on August 14, 2025. Since then, Ibotta Inc's stock price has risen over 21.60% to $27.36 now.
- The 52-week high stock price for IBTA is $79.80, representing a 191.67% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for IBTA is $22.50, indicating a -17.76% decrease from the current share price, occurred on August 14, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $27.97 | $27.09 | $0.88 | 488,176.0 | +1.07% |
| Aug 21, 2025 | $27.58 | $26.72 | $0.86 | 646,529.0 | -1.38% |
| Aug 20, 2025 | $27.65 | $26.48 | $1.17 | 1,174,006.0 | +0.88% |
| Aug 19, 2025 | $27.39 | $26.05 | $1.34 | 1,199,398.0 | +4.05% |
| Aug 18, 2025 | $26.73 | $24.32 | $2.41 | 1,202,786.0 | +8.46% |
| Aug 15, 2025 | $25.00 | $23.62 | $1.38 | 1,707,922.0 | +2.07% |
| Aug 14, 2025 | $24.87 | $22.50 | $2.37 | 4,325,540.0 | -30.28% |
| Aug 13, 2025 | $34.75 | $33.23 | $1.52 | 1,308,319.0 | +2.98% |
| Aug 12, 2025 | $32.96 | $31.30 | $1.66 | 664,134.0 | +3.98% |
| Aug 11, 2025 | $33.40 | $31.13 | $2.27 | 729,004.0 | -3.54% |
| Aug 08, 2025 | $34.24 | $32.47 | $1.77 | 302,217.0 | -1.59% |
| Aug 07, 2025 | $36.70 | $32.93 | $3.77 | 608,270.0 | -7.83% |
| Aug 06, 2025 | $36.16 | $35.00 | $1.16 | 258,629.0 | +2.20% |
| Aug 05, 2025 | $36.07 | $35.24 | $0.83 | 243,442.0 | -1.64% |
| Aug 04, 2025 | $35.97 | $34.70 | $1.27 | 215,841.0 | +3.57% |
| Aug 01, 2025 | $36.34 | $34.69 | $1.65 | 449,502.0 | -4.46% |
| Jul 31, 2025 | $37.38 | $36.24 | $1.14 | 302,126.0 | -1.49% |
| Jul 30, 2025 | $37.62 | $36.74 | $0.88 | 209,905.0 | -0.73% |
| Jul 29, 2025 | $38.33 | $36.51 | $1.82 | 270,595.0 | -2.90% |
| Jul 28, 2025 | $40.04 | $38.03 | $2.01 | 217,096.0 | -4.44% |
| Jul 25, 2025 | $40.20 | $39.31 | $0.885 | 251,398.0 | +0.15% |
| Jul 24, 2025 | $40.34 | $39.62 | $0.73 | 298,697.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $36.70 | $22.50 | $14.20 | 16,011,891.0 | -24.73% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):