Get the Stockscreener App
26.62
2.38%
-0.65
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 September 12, 2025, is $26.62.
- 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 18.31% to $26.62 now.
- The 52-week high stock price for IBTA is $79.80, representing a 199.78% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for IBTA is $22.50, indicating a -15.48% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $27.37 | $26.54 | $0.83 | 462,013.0 | -2.38% |
| Sep 11, 2025 | $27.51 | $25.94 | $1.57 | 485,349.0 | +3.96% |
| Sep 10, 2025 | $27.05 | $25.59 | $1.46 | 646,272.0 | -2.82% |
| Sep 09, 2025 | $28.60 | $26.86 | $1.75 | 514,419.0 | -5.93% |
| Sep 08, 2025 | $28.73 | $27.46 | $1.27 | 467,616.0 | +4.29% |
| Sep 05, 2025 | $27.67 | $26.50 | $1.17 | 394,126.0 | +4.01% |
| Sep 04, 2025 | $26.46 | $25.82 | $0.64 | 361,152.0 | +1.34% |
| Sep 03, 2025 | $27.31 | $26.07 | $1.24 | 539,673.0 | -3.80% |
| Sep 02, 2025 | $27.22 | $26.23 | $0.99 | 373,855.0 | +0.71% |
| Aug 29, 2025 | $26.97 | $25.49 | $1.48 | 420,342.0 | +5.77% |
| Aug 28, 2025 | $25.86 | $25.14 | $0.716 | 386,083.0 | -0.47% |
| Aug 27, 2025 | $25.89 | $25.10 | $0.79 | 343,995.0 | +0.51% |
| Aug 26, 2025 | $26.34 | $25.26 | $1.08 | 557,255.0 | -1.16% |
| Aug 25, 2025 | $27.52 | $25.74 | $1.78 | 373,043.0 | -5.85% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $28.73 | $25.59 | $3.14 | 4,706,488.0 | -1.19% |
| 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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):