Get the Stockscreener App
34.73
4.46%
-1.62
After Hours:
34.73
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 01, 2025, is $34.73.
- 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 7.19% to $34.73 now.
- The 52-week high stock price for IBTA is $79.80, representing a 129.78% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for IBTA is $32.40, indicating a -6.71% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $40.68 | $39.84 | $0.84 | 270,104.0 | +0.78% |
| Jul 22, 2025 | $40.91 | $38.45 | $2.46 | 463,923.0 | +4.05% |
| Jul 21, 2025 | $38.53 | $37.33 | $1.20 | 431,711.0 | +3.57% |
| Jul 18, 2025 | $37.44 | $36.42 | $1.02 | 431,374.0 | -0.08% |
| Jul 17, 2025 | $37.64 | $36.57 | $1.07 | 265,537.0 | +0.11% |
| Jul 16, 2025 | $37.42 | $36.29 | $1.13 | 227,999.0 | +0.54% |
| Jul 15, 2025 | $37.77 | $36.63 | $1.14 | 261,905.0 | -1.48% |
| Jul 14, 2025 | $37.63 | $36.59 | $1.04 | 206,619.0 | +0.08% |
| Jul 11, 2025 | $37.26 | $36.20 | $1.06 | 297,679.0 | -0.19% |
| Jul 10, 2025 | $38.20 | $36.35 | $1.85 | 319,415.0 | +0.11% |
| Jul 09, 2025 | $37.35 | $35.52 | $1.83 | 417,553.0 | +3.79% |
| Jul 08, 2025 | $36.45 | $34.97 | $1.48 | 458,910.0 | +1.84% |
| Jul 07, 2025 | $36.22 | $35.06 | $1.16 | 276,021.0 | -3.32% |
| Jul 03, 2025 | $36.63 | $36.04 | $0.5879 | 147,496.0 | +1.99% |
| Jul 02, 2025 | $36.64 | $35.50 | $1.14 | 751,616.0 | -0.56% |
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 | $36.34 | $34.69 | $1.65 | 449,502.0 | +0.00% |
| Jul, 2025 | $40.91 | $34.69 | $6.22 | 7,524,871.0 | -5.11% |
| 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% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):