NYSE - Nasdaq Real Time Price USD

Ibotta, Inc. (IBTA)

Compare
67.49
-0.96
(-1.40%)
At close: January 10 at 4:00:02 PM EST
67.48
-0.01
(-0.01%)
After hours: January 10 at 5:54:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 67.61 68.43 65.29 67.49 67.49 299,200
Jan 8, 2025 68.55 68.88 67.60 68.45 68.45 278,500
Jan 7, 2025 67.37 69.34 66.32 68.93 68.93 374,900
Jan 6, 2025 68.81 70.80 66.62 66.71 66.71 241,100
Jan 3, 2025 67.17 69.55 66.45 67.63 67.63 211,900
Jan 2, 2025 66.15 68.18 65.56 66.63 66.63 308,700
Dec 31, 2024 65.27 65.55 64.08 65.08 65.08 209,300
Dec 30, 2024 65.26 65.75 63.68 64.95 64.95 242,600
Dec 27, 2024 66.31 67.08 65.00 65.75 65.75 180,100
Dec 26, 2024 65.80 68.01 65.06 65.97 65.97 264,500
Dec 24, 2024 62.15 65.65 61.30 65.06 65.06 209,100
Dec 23, 2024 60.29 63.19 59.76 61.65 61.65 270,800
Dec 20, 2024 60.07 62.46 59.37 60.15 60.15 1,785,400
Dec 19, 2024 64.52 67.19 60.75 61.00 61.00 743,500
Dec 18, 2024 72.59 73.90 64.06 64.24 64.24 733,900
Dec 17, 2024 73.85 74.84 72.50 72.62 72.62 490,500
Dec 16, 2024 73.66 75.49 72.73 74.38 74.38 462,800
Dec 13, 2024 72.61 74.18 71.33 73.64 73.64 349,700
Dec 12, 2024 74.01 75.33 72.27 73.55 73.55 462,600
Dec 11, 2024 75.00 76.84 73.33 74.24 74.24 285,900
Dec 10, 2024 74.70 76.00 73.42 74.13 74.13 256,000
Dec 9, 2024 75.71 76.99 73.72 74.16 74.16 422,700
Dec 6, 2024 73.36 76.22 71.95 76.21 76.21 337,700
Dec 5, 2024 72.24 74.00 72.00 73.02 73.02 339,200
Dec 4, 2024 71.93 74.52 70.93 72.75 72.75 318,600
Dec 3, 2024 74.18 75.55 72.60 72.72 72.72 212,800
Dec 2, 2024 72.83 76.34 72.35 75.02 75.02 351,200
Nov 29, 2024 70.40 73.90 70.40 73.14 73.14 315,900
Nov 27, 2024 69.82 72.35 69.65 70.30 70.30 218,000
Nov 26, 2024 69.97 72.43 68.76 69.98 69.98 356,800
Nov 25, 2024 72.00 75.14 70.35 70.43 70.43 860,400
Nov 22, 2024 67.26 70.67 66.53 70.62 70.62 427,100
Nov 21, 2024 63.00 68.48 63.00 67.70 67.70 436,500
Nov 20, 2024 63.48 64.83 62.05 63.44 63.44 389,100
Nov 19, 2024 64.07 65.78 63.22 64.01 64.01 445,600
Nov 18, 2024 65.58 66.95 63.00 65.30 65.30 536,200
Nov 15, 2024 65.19 69.99 63.36 67.12 67.12 568,900
Nov 14, 2024 62.45 66.21 60.42 65.55 65.55 1,258,900
Nov 13, 2024 76.50 79.80 74.79 74.93 74.93 579,600
Nov 12, 2024 75.77 77.39 73.20 76.50 76.50 319,000
Nov 11, 2024 74.94 77.54 74.74 75.63 75.63 177,100
Nov 8, 2024 72.55 75.71 72.48 74.88 74.88 238,500
Nov 7, 2024 70.92 74.43 70.30 72.50 72.50 174,100
Nov 6, 2024 75.00 78.00 69.87 70.98 70.98 291,500
Nov 5, 2024 71.64 74.94 71.64 72.92 72.92 184,300
Nov 4, 2024 73.45 73.45 68.33 71.98 71.98 156,900
Nov 1, 2024 74.36 75.83 73.49 73.99 73.99 111,900
Oct 31, 2024 75.00 76.30 73.00 73.29 73.29 138,900
Oct 30, 2024 76.82 78.14 75.04 75.41 75.41 157,300
Oct 29, 2024 76.82 77.26 75.30 76.89 76.89 105,400
Oct 28, 2024 74.78 76.94 73.28 76.78 76.78 213,000
Oct 25, 2024 72.49 74.67 71.50 72.87 72.87 152,100
Oct 24, 2024 71.73 72.49 69.62 70.49 70.49 119,900
Oct 23, 2024 71.70 71.73 69.62 71.41 71.41 106,000
Oct 22, 2024 70.37 71.92 68.89 71.56 71.56 154,700
Oct 21, 2024 69.45 72.40 68.53 70.37 70.37 344,900
Oct 18, 2024 68.00 68.06 65.70 67.19 67.19 139,100
Oct 17, 2024 68.05 70.31 68.05 68.72 68.72 215,800
Oct 16, 2024 68.92 70.00 64.82 67.92 67.92 385,300
Oct 15, 2024 70.79 71.11 68.82 69.54 69.54 125,800
Oct 14, 2024 70.06 71.62 68.51 71.62 71.62 186,900
Oct 11, 2024 66.90 67.84 65.75 66.67 66.67 99,800
Oct 10, 2024 65.26 67.45 63.90 66.90 66.90 102,800
Oct 9, 2024 62.22 67.06 62.22 66.42 66.42 176,400
Oct 8, 2024 61.90 62.69 61.44 62.22 62.22 89,000
Oct 7, 2024 63.77 63.77 61.32 61.96 61.96 116,300
Oct 4, 2024 61.00 63.51 59.24 63.08 63.08 140,400
Oct 3, 2024 60.75 61.92 59.60 59.77 59.77 121,800
Oct 2, 2024 60.41 62.98 59.90 61.85 61.85 177,000
Oct 1, 2024 61.61 62.06 59.00 59.03 59.03 131,800
Sep 30, 2024 62.58 63.12 60.72 61.61 61.61 149,100
Sep 27, 2024 62.66 63.79 62.19 62.58 62.58 203,100
Sep 26, 2024 64.02 64.02 60.77 62.12 62.12 131,900
Sep 25, 2024 64.24 64.93 61.65 62.66 62.66 275,300
Sep 24, 2024 64.68 65.99 63.51 64.24 64.24 297,900
Sep 23, 2024 62.77 65.47 61.53 64.07 64.07 165,200
Sep 20, 2024 61.43 64.00 61.43 63.14 63.14 215,800
Sep 19, 2024 63.74 64.48 61.09 61.14 61.14 147,400
Sep 18, 2024 60.27 63.92 60.23 61.29 61.29 152,500
Sep 17, 2024 60.59 61.91 60.03 60.42 60.42 154,200
Sep 16, 2024 59.45 61.24 58.56 60.10 60.10 163,600
Sep 13, 2024 56.50 60.38 56.01 59.48 59.48 241,800
Sep 12, 2024 51.62 56.36 50.92 56.16 56.16 154,700
Sep 11, 2024 51.00 51.90 49.84 50.62 50.62 149,200
Sep 10, 2024 50.12 51.73 49.44 51.04 51.04 184,900
Sep 9, 2024 51.09 52.20 50.38 50.58 50.58 248,300
Sep 6, 2024 52.84 53.15 50.10 51.09 51.09 284,000
Sep 5, 2024 54.00 55.57 52.50 53.34 53.34 278,100
Sep 4, 2024 53.74 55.83 53.51 54.53 54.53 250,300
Sep 3, 2024 55.86 58.46 54.04 54.05 54.05 346,300
Aug 30, 2024 56.80 59.12 56.64 57.19 57.19 246,700
Aug 29, 2024 55.25 56.62 54.73 55.60 55.60 124,600
Aug 28, 2024 57.11 57.27 53.53 54.83 54.83 207,000
Aug 27, 2024 57.45 58.48 56.74 57.94 57.94 122,800
Aug 26, 2024 58.45 58.73 55.92 57.28 57.28 167,000
Aug 23, 2024 53.00 58.26 52.50 57.78 57.78 315,700
Aug 22, 2024 50.96 51.23 49.18 49.94 49.94 174,600
Aug 21, 2024 52.09 52.09 50.28 50.68 50.68 234,300
Aug 20, 2024 48.02 52.28 47.33 50.87 50.87 352,800
Aug 19, 2024 47.16 47.63 44.62 47.36 47.36 213,000
Aug 16, 2024 45.30 47.42 44.02 46.47 46.47 298,600
Aug 15, 2024 43.53 45.44 41.87 45.08 45.08 413,200
Aug 14, 2024 54.41 55.98 42.17 42.66 42.66 1,398,100
Aug 13, 2024 57.18 59.30 57.00 58.19 58.19 191,900
Aug 12, 2024 52.27 57.60 51.34 56.81 56.81 316,400
Aug 9, 2024 55.50 55.50 52.32 52.59 52.59 85,700
Aug 8, 2024 56.60 56.60 54.73 55.72 55.72 61,700
Aug 7, 2024 59.92 60.66 55.53 55.76 55.76 33,700
Aug 6, 2024 58.58 60.34 57.00 59.03 59.03 65,300
Aug 5, 2024 58.53 60.01 58.00 59.14 59.14 66,000
Aug 2, 2024 63.67 65.32 60.66 61.84 61.84 105,500
Aug 1, 2024 67.59 67.59 64.52 65.54 65.54 107,000
Jul 31, 2024 66.20 68.10 66.20 67.24 67.24 39,500
Jul 30, 2024 66.95 66.95 65.15 66.14 66.14 45,900
Jul 29, 2024 68.92 69.96 65.86 66.10 66.10 70,400
Jul 26, 2024 68.30 70.40 66.85 69.23 69.23 63,600
Jul 25, 2024 68.29 71.60 67.41 67.64 67.64 84,600
Jul 24, 2024 65.98 68.39 64.54 68.20 68.20 122,200
Jul 23, 2024 65.82 67.13 64.66 65.92 65.92 253,500
Jul 22, 2024 64.67 66.21 62.84 65.89 65.89 126,400
Jul 19, 2024 66.71 67.30 64.58 64.64 64.64 67,600
Jul 18, 2024 66.93 69.64 66.61 66.69 66.69 62,200
Jul 17, 2024 67.84 68.88 66.37 67.50 67.50 125,200
Jul 16, 2024 69.25 69.89 67.72 68.78 68.78 82,900
Jul 15, 2024 71.28 71.28 68.75 69.19 69.19 74,200
Jul 12, 2024 70.57 70.94 69.31 70.50 70.50 100,700
Jul 11, 2024 68.58 70.02 67.98 69.50 69.50 116,400
Jul 10, 2024 68.51 70.98 67.42 67.50 67.50 129,100
Jul 9, 2024 69.98 71.44 68.17 69.34 69.34 119,500
Jul 8, 2024 71.65 72.18 69.97 71.09 71.09 140,300
Jul 5, 2024 73.85 74.05 71.90 72.58 72.58 82,700
Jul 3, 2024 70.91 74.86 70.03 74.74 74.74 86,200
Jul 2, 2024 71.54 72.82 68.02 70.38 70.38 113,300
Jul 1, 2024 74.61 74.96 71.64 71.69 71.69 426,300
Jun 28, 2024 75.43 75.85 71.74 75.16 75.16 1,359,400
Jun 27, 2024 69.76 75.13 69.09 75.06 75.06 217,900
Jun 26, 2024 66.29 69.81 65.17 69.70 69.70 199,000
Jun 25, 2024 69.49 69.51 66.32 66.57 66.57 182,100
Jun 24, 2024 70.96 71.55 69.48 70.08 70.08 93,100
Jun 21, 2024 69.56 70.85 67.11 70.22 70.22 682,800
Jun 20, 2024 72.75 72.88 69.02 70.61 70.61 107,900
Jun 18, 2024 72.09 73.71 72.05 72.42 72.42 72,100
Jun 17, 2024 76.64 78.07 72.41 72.75 72.75 59,500
Jun 14, 2024 78.19 79.13 77.09 77.76 77.76 62,900
Jun 13, 2024 77.76 79.55 77.76 78.19 78.19 52,000
Jun 12, 2024 80.01 81.75 76.89 77.21 77.21 96,600
Jun 11, 2024 82.68 83.45 78.74 78.98 78.98 82,900
Jun 10, 2024 77.00 83.37 77.00 82.70 82.70 111,700
Jun 7, 2024 76.94 78.79 76.11 76.19 76.19 107,100
Jun 6, 2024 80.51 81.09 77.21 77.77 77.77 152,900
Jun 5, 2024 84.93 84.93 80.50 81.39 81.39 199,000
Jun 4, 2024 85.47 86.29 79.88 85.02 85.02 338,600
Jun 3, 2024 97.69 97.69 85.04 85.73 85.73 368,600
May 31, 2024 104.33 105.15 96.48 97.13 97.13 218,200
May 30, 2024 106.50 107.89 104.65 104.80 104.80 116,900
May 29, 2024 104.40 107.42 104.40 106.59 106.59 89,900
May 28, 2024 106.86 108.65 105.38 105.84 105.84 127,000
May 24, 2024 103.96 106.63 102.95 105.56 105.56 61,900
May 23, 2024 103.57 104.67 102.81 103.59 103.59 106,500
May 22, 2024 105.83 106.51 103.44 104.00 104.00 72,300
May 21, 2024 105.53 106.64 104.82 105.73 105.73 93,800
May 20, 2024 105.86 107.65 105.69 106.40 106.40 108,500
May 17, 2024 105.01 106.95 104.61 106.19 106.19 42,400
May 16, 2024 106.37 107.40 105.20 105.47 105.47 57,800
May 15, 2024 106.44 106.90 104.17 106.06 106.06 88,800
May 14, 2024 104.69 106.86 104.00 105.38 105.38 118,900
May 13, 2024 104.79 105.75 100.11 104.96 104.96 131,000
May 10, 2024 97.33 103.18 97.25 102.21 102.21 111,900
May 9, 2024 95.89 99.22 95.81 98.41 98.41 57,900
May 8, 2024 100.05 102.28 96.29 96.74 96.74 121,600
May 7, 2024 102.56 105.78 102.38 102.38 102.38 90,300
May 6, 2024 103.18 105.52 101.04 103.90 103.90 103,500
May 3, 2024 104.50 105.29 100.81 101.01 101.01 69,400
May 2, 2024 99.83 103.99 99.34 103.99 103.99 140,000
May 1, 2024 100.97 103.35 99.31 99.50 99.50 167,200
Apr 30, 2024 104.91 107.08 102.05 102.27 102.27 78,700
Apr 29, 2024 109.45 110.63 106.51 106.94 106.94 105,100
Apr 26, 2024 103.83 108.76 103.83 108.17 108.17 96,300
Apr 25, 2024 103.34 109.64 102.77 104.68 104.68 137,200
Apr 24, 2024 109.90 110.95 103.46 105.14 105.14 796,800
Apr 23, 2024 100.15 110.00 99.48 109.90 109.90 486,900
Apr 22, 2024 99.16 101.69 93.15 101.40 101.40 471,500
Apr 19, 2024 103.25 103.50 95.03 98.00 98.00 970,900

Related Tickers

KARO Karooooo Ltd.
48.24
-3.52%
 
APPF AppFolio, Inc.
243.77
-3.87%
 
LIF Life360, Inc.
42.75
-0.54%
 
GWRE Guidewire Software, Inc.
171.03
-0.35%
 
NCNO nCino, Inc.
32.54
-2.89%
 
CWAN Clearwater Analytics Holdings, Inc.
27.03
-0.84%
 
MANH Manhattan Associates, Inc.
265.38
-2.61%
 
BRZE Braze, Inc.
42.63
-3.44%
 
AGYS Agilysys, Inc.
128.08
-4.82%
 
DV DoubleVerify Holdings, Inc.
19.32
-3.21%