Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Ibotta, Inc. (IBTA)

Time to buy IBTA?
47.29
+0.65
+(1.39%)
As of 12:15:26 PM EDT. Market Open.
Time to buy IBTA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202548.0147.8146.5547.2947.29104,162
Apr 23, 202548.4948.8146.4746.6446.64280,000
Apr 22, 202546.2147.9746.2146.9346.93262,100
Apr 21, 202547.1747.7044.8545.6145.61415,100
Apr 17, 202545.7647.7545.3447.6947.69350,000
Apr 16, 202545.4546.6044.6345.4445.44335,200
Apr 15, 202546.4946.7445.1345.6745.67306,700
Apr 14, 202546.6046.7245.1446.1146.11295,800
Apr 11, 202545.8046.9844.9146.0446.04501,100
Apr 10, 202545.0846.1144.2845.7145.71394,800
Apr 9, 202542.3647.2842.3646.5346.53637,700
Apr 8, 202545.4646.0042.2442.9242.92484,000
Apr 7, 202541.2946.4041.2544.4244.42522,700
Apr 4, 202543.0145.1742.5744.1644.16438,000
Apr 3, 202542.6944.9142.0444.2244.22392,600
Apr 2, 202543.6345.7643.5544.6044.60378,100
Apr 1, 202541.9444.6941.9444.2644.26393,300
Mar 31, 202542.1043.0141.1542.2042.20569,700
Mar 28, 202544.1745.0241.7942.7442.74513,200
Mar 27, 202543.6645.2243.0144.4044.40342,800
Mar 26, 202542.3943.7942.1543.7843.78344,100
Mar 25, 202541.9243.6141.5642.3642.36465,500
Mar 24, 202539.8841.7438.8841.6541.65611,200
Mar 21, 202538.5740.6238.5739.0139.01977,100
Mar 20, 202540.3143.0638.8839.5639.561,247,200
Mar 19, 202538.9442.1038.7840.7440.74820,800
Mar 18, 202539.3241.8538.4938.7038.70536,900
Mar 17, 202538.9940.0137.9539.9839.98413,800
Mar 14, 202539.8140.9237.8737.8737.87676,800
Mar 13, 202541.6241.6939.3740.0440.04581,200
Mar 12, 202540.6542.2740.0241.9941.99632,800
Mar 11, 202539.7539.8337.6439.0839.08712,100
Mar 10, 202538.7840.3338.1639.7539.75809,500
Mar 7, 202537.3440.2337.1539.1239.12653,200
Mar 6, 202534.2138.5034.0837.5337.53730,000
Mar 5, 202533.7535.2033.7235.0035.00753,500
Mar 4, 202531.4334.4431.4033.5833.58730,200
Mar 3, 202533.6635.0432.4332.5632.56936,300
Feb 28, 202533.2334.6332.4033.3933.39904,100
Feb 27, 202538.0140.6933.5334.0134.014,134,900
Feb 26, 202565.8068.4062.6263.0963.09778,100
Feb 25, 202565.3165.9963.0164.3764.37222,400
Feb 24, 202565.5065.8964.4865.0165.01201,000
Feb 21, 202569.4669.4664.9465.2565.25200,900
Feb 20, 202571.1071.6068.2668.6468.64216,500
Feb 19, 202571.1372.5369.5371.5171.51237,900
Feb 18, 202574.4874.7570.8071.6071.60245,300
Feb 14, 202574.0175.3273.5073.8973.89204,500
Feb 13, 202573.0673.8772.3273.6973.69144,600
Feb 12, 202571.5573.0671.5572.6972.69188,400
Feb 11, 202572.5973.2971.6772.7572.75191,000
Feb 10, 202571.1073.2671.1072.5172.51180,900
Feb 7, 202572.4573.5470.4471.0071.00114,400
Feb 6, 202572.7173.9472.0472.3172.31122,100
Feb 5, 202573.0073.0471.5071.9071.90100,700
Feb 4, 202569.9773.1469.9772.3172.31152,600
Feb 3, 202570.7672.2669.9770.0070.00116,300
Jan 31, 202574.7076.0072.3372.5072.50187,200
Jan 30, 202572.3575.0772.0174.7074.70205,400
Jan 29, 202574.6175.0773.3973.5273.52161,600
Jan 28, 202575.5475.7274.3374.7474.74161,400
Jan 27, 202573.9475.3073.7974.7874.78253,800
Jan 24, 202572.5075.0572.4674.6374.63191,700
Jan 23, 202571.3072.7371.2872.3972.39104,800
Jan 22, 202573.3274.1971.6771.8971.89184,200
Jan 21, 202573.0074.7272.3573.4173.41191,600
Jan 17, 202574.4175.4472.1572.3172.31236,600
Jan 16, 202572.0074.5471.9073.2573.25265,300
Jan 15, 202569.4272.1768.3471.9771.97313,200
Jan 14, 202567.7969.0866.5067.7867.78191,500
Jan 13, 202566.8168.1565.7767.2767.27246,400
Jan 10, 202567.6168.4365.2967.4967.49299,200
Jan 8, 202568.5568.8867.6068.4568.45278,500
Jan 7, 202567.3769.3466.3268.9368.93374,900
Jan 6, 202568.8170.8066.6266.7166.71241,100
Jan 3, 202567.1769.5566.4567.6367.63211,900
Jan 2, 202566.1568.1865.5666.6366.63308,700
Dec 31, 202465.2765.5564.0865.0865.08209,300
Dec 30, 202465.2665.7563.6864.9564.95242,600
Dec 27, 202466.3167.0865.0065.7565.75180,100
Dec 26, 202465.8068.0165.0665.9765.97264,500
Dec 24, 202462.1565.6561.3065.0665.06209,100
Dec 23, 202460.2963.1959.7661.6561.65270,800
Dec 20, 202460.0762.4659.3760.1560.151,785,400
Dec 19, 202464.5267.1960.7561.0061.00743,500
Dec 18, 202472.5973.9064.0664.2464.24733,900
Dec 17, 202473.8574.8472.5072.6272.62490,500
Dec 16, 202473.6675.4972.7374.3874.38462,800
Dec 13, 202472.6174.1871.3373.6473.64349,700
Dec 12, 202474.0175.3372.2773.5573.55462,600
Dec 11, 202475.0076.8473.3374.2474.24285,900
Dec 10, 202474.7076.0073.4274.1374.13256,000
Dec 9, 202475.7176.9973.7274.1674.16422,700
Dec 6, 202473.3676.2271.9576.2176.21337,700
Dec 5, 202472.2474.0072.0073.0273.02339,200
Dec 4, 202471.9374.5270.9372.7572.75318,600
Dec 3, 202474.1875.5572.6072.7272.72212,800
Dec 2, 202472.8376.3472.3575.0275.02351,200
Nov 29, 202470.4073.9070.4073.1473.14315,900
Nov 27, 202469.8272.3569.6570.3070.30218,000
Nov 26, 202469.9772.4368.7669.9869.98356,800
Nov 25, 202472.0075.1470.3570.4370.43860,400
Nov 22, 202467.2670.6766.5370.6270.62427,100
Nov 21, 202463.0068.4863.0067.7067.70436,500
Nov 20, 202463.4864.8362.0563.4463.44389,100
Nov 19, 202464.0765.7863.2264.0164.01445,600
Nov 18, 202465.5866.9563.0065.3065.30536,200
Nov 15, 202465.1969.9963.3667.1267.12568,900
Nov 14, 202462.4566.2160.4265.5565.551,258,900
Nov 13, 202476.5079.8074.7974.9374.93579,600
Nov 12, 202475.7777.3973.2076.5076.50319,000
Nov 11, 202474.9477.5474.7475.6375.63177,100
Nov 8, 202472.5575.7172.4874.8874.88238,500
Nov 7, 202470.9274.4370.3072.5072.50174,100
Nov 6, 202475.0078.0069.8770.9870.98291,500
Nov 5, 202471.6474.9471.6472.9272.92184,300
Nov 4, 202473.4573.4568.3371.9871.98156,900
Nov 1, 202474.3675.8373.4973.9973.99111,900
Oct 31, 202475.0076.3073.0073.2973.29138,900
Oct 30, 202476.8278.1475.0475.4175.41157,300
Oct 29, 202476.8277.2675.3076.8976.89105,400
Oct 28, 202474.7876.9473.2876.7876.78213,000
Oct 25, 202472.4974.6771.5072.8772.87152,100
Oct 24, 202471.7372.4969.6270.4970.49119,900
Oct 23, 202471.7071.7369.6271.4171.41106,000
Oct 22, 202470.3771.9268.8971.5671.56154,700
Oct 21, 202469.4572.4068.5370.3770.37344,900
Oct 18, 202468.0068.0665.7067.1967.19139,100
Oct 17, 202468.0570.3168.0568.7268.72215,800
Oct 16, 202468.9270.0064.8267.9267.92385,300
Oct 15, 202470.7971.1168.8269.5469.54125,800
Oct 14, 202470.0671.6268.5171.6271.62186,900
Oct 11, 202466.9067.8465.7566.6766.6799,800
Oct 10, 202465.2667.4563.9066.9066.90102,800
Oct 9, 202462.2267.0662.2266.4266.42176,400
Oct 8, 202461.9062.6961.4462.2262.2289,000
Oct 7, 202463.7763.7761.3261.9661.96116,300
Oct 4, 202461.0063.5159.2463.0863.08140,400
Oct 3, 202460.7561.9259.6059.7759.77121,800
Oct 2, 202460.4162.9859.9061.8561.85177,000
Oct 1, 202461.6162.0659.0059.0359.03131,800
Sep 30, 202462.5863.1260.7261.6161.61149,100
Sep 27, 202462.6663.7962.1962.5862.58203,100
Sep 26, 202464.0264.0260.7762.1262.12131,900
Sep 25, 202464.2464.9361.6562.6662.66275,300
Sep 24, 202464.6865.9963.5164.2464.24297,900
Sep 23, 202462.7765.4761.5364.0764.07165,200
Sep 20, 202461.4364.0061.4363.1463.14215,800
Sep 19, 202463.7464.4861.0961.1461.14147,400
Sep 18, 202460.2763.9260.2361.2961.29152,500
Sep 17, 202460.5961.9160.0360.4260.42154,200
Sep 16, 202459.4561.2458.5660.1060.10163,600
Sep 13, 202456.5060.3856.0159.4859.48241,800
Sep 12, 202451.6256.3650.9256.1656.16154,700
Sep 11, 202451.0051.9049.8450.6250.62149,200
Sep 10, 202450.1251.7349.4451.0451.04184,900
Sep 9, 202451.0952.2050.3850.5850.58248,300
Sep 6, 202452.8453.1550.1051.0951.09284,000
Sep 5, 202454.0055.5752.5053.3453.34278,100
Sep 4, 202453.7455.8353.5154.5354.53250,300
Sep 3, 202455.8658.4654.0454.0554.05346,300
Aug 30, 202456.8059.1256.6457.1957.19246,700
Aug 29, 202455.2556.6254.7355.6055.60124,600
Aug 28, 202457.1157.2753.5354.8354.83207,000
Aug 27, 202457.4558.4856.7457.9457.94122,800
Aug 26, 202458.4558.7355.9257.2857.28167,000
Aug 23, 202453.0058.2652.5057.7857.78315,700
Aug 22, 202450.9651.2349.1849.9449.94174,600
Aug 21, 202452.0952.0950.2850.6850.68234,300
Aug 20, 202448.0252.2847.3350.8750.87352,800
Aug 19, 202447.1647.6344.6247.3647.36213,000
Aug 16, 202445.3047.4244.0246.4746.47298,600
Aug 15, 202443.5345.4441.8745.0845.08413,200
Aug 14, 202454.4155.9842.1742.6642.661,398,100
Aug 13, 202457.1859.3057.0058.1958.19191,900
Aug 12, 202452.2757.6051.3456.8156.81316,400
Aug 9, 202455.5055.5052.3252.5952.5985,700
Aug 8, 202456.6056.6054.7355.7255.7261,700
Aug 7, 202459.9260.6655.5355.7655.7633,700
Aug 6, 202458.5860.3457.0059.0359.0365,300
Aug 5, 202458.5360.0158.0059.1459.1466,000
Aug 2, 202463.6765.3260.6661.8461.84105,500
Aug 1, 202467.5967.5964.5265.5465.54107,000
Jul 31, 202466.2068.1066.2067.2467.2439,500
Jul 30, 202466.9566.9565.1566.1466.1445,900
Jul 29, 202468.9269.9665.8666.1066.1070,400
Jul 26, 202468.3070.4066.8569.2369.2363,600
Jul 25, 202468.2971.6067.4167.6467.6484,600
Jul 24, 202465.9868.3964.5468.2068.20122,200
Jul 23, 202465.8267.1364.6665.9265.92253,500
Jul 22, 202464.6766.2162.8465.8965.89126,400
Jul 19, 202466.7167.3064.5864.6464.6467,600
Jul 18, 202466.9369.6466.6166.6966.6962,200
Jul 17, 202467.8468.8866.3767.5067.50125,200
Jul 16, 202469.2569.8967.7268.7868.7882,900
Jul 15, 202471.2871.2868.7569.1969.1974,200
Jul 12, 202470.5770.9469.3170.5070.50100,700
Jul 11, 202468.5870.0267.9869.5069.50116,400
Jul 10, 202468.5170.9867.4267.5067.50129,100
Jul 9, 202469.9871.4468.1769.3469.34119,500
Jul 8, 202471.6572.1869.9771.0971.09140,300
Jul 5, 202473.8574.0571.9072.5872.5882,700
Jul 3, 202470.9174.8670.0374.7474.7486,200
Jul 2, 202471.5472.8268.0270.3870.38113,300
Jul 1, 202474.6174.9671.6471.6971.69426,300
Jun 28, 202475.4375.8571.7475.1675.161,359,400
Jun 27, 202469.7675.1369.0975.0675.06217,900
Jun 26, 202466.2969.8165.1769.7069.70199,000
Jun 25, 202469.4969.5166.3266.5766.57182,100
Jun 24, 202470.9671.5569.4870.0870.0893,100
Jun 21, 202469.5670.8567.1170.2270.22682,800
Jun 20, 202472.7572.8869.0270.6170.61107,900
Jun 18, 202472.0973.7172.0572.4272.4272,100
Jun 17, 202476.6478.0772.4172.7572.7559,500
Jun 14, 202478.1979.1377.0977.7677.7662,900
Jun 13, 202477.7679.5577.7678.1978.1952,000
Jun 12, 202480.0181.7576.8977.2177.2196,600
Jun 11, 202482.6883.4578.7478.9878.9882,900
Jun 10, 202477.0083.3777.0082.7082.70111,700
Jun 7, 202476.9478.7976.1176.1976.19107,100
Jun 6, 202480.5181.0977.2177.7777.77152,900
Jun 5, 202484.9384.9380.5081.3981.39199,000
Jun 4, 202485.4786.2979.8885.0285.02338,600
Jun 3, 202497.6997.6985.0485.7385.73368,600
May 31, 2024104.33105.1596.4897.1397.13218,200
May 30, 2024106.50107.89104.65104.80104.80116,900
May 29, 2024104.40107.42104.40106.59106.5989,900
May 28, 2024106.86108.65105.38105.84105.84127,000
May 24, 2024103.96106.63102.95105.56105.5661,900
May 23, 2024103.57104.67102.81103.59103.59106,500
May 22, 2024105.83106.51103.44104.00104.0072,300
May 21, 2024105.53106.64104.82105.73105.7393,800
May 20, 2024105.86107.65105.69106.40106.40108,500
May 17, 2024105.01106.95104.61106.19106.1942,400
May 16, 2024106.37107.40105.20105.47105.4757,800
May 15, 2024106.44106.90104.17106.06106.0688,800
May 14, 2024104.69106.86104.00105.38105.38118,900
May 13, 2024104.79105.75100.11104.96104.96131,000
May 10, 202497.33103.1897.25102.21102.21111,900
May 9, 202495.8999.2295.8198.4198.4157,900
May 8, 2024100.05102.2896.2996.7496.74121,600
May 7, 2024102.56105.78102.38102.38102.3890,300
May 6, 2024103.18105.52101.04103.90103.90103,500
May 3, 2024104.50105.29100.81101.01101.0169,400
May 2, 202499.83103.9999.34103.99103.99140,000
May 1, 2024100.97103.3599.3199.5099.50167,200
Apr 30, 2024104.91107.08102.05102.27102.2778,700
Apr 29, 2024109.45110.63106.51106.94106.94105,100
Apr 26, 2024103.83108.76103.83108.17108.1796,300
Apr 25, 2024103.34109.64102.77104.68104.68137,200
Apr 24, 2024109.90110.95103.46105.14105.14796,800

Related Tickers

OLO Olo Inc.
6.12
+1.83%
 
DV DoubleVerify Holdings, Inc.
13.06
+2.92%
 
FRSH Freshworks Inc.
13.53
+5.87%
 
NCNO nCino, Inc.
23.12
+1.40%
 
MANH Manhattan Associates, Inc.
172.27
+0.19%
 
KARO Karooooo Ltd.
42.62
+2.40%
 
ASAN Asana, Inc.
15.85
+4.83%
 
ESTC Elastic N.V.
81.01
+4.48%
 
ZI ZoomInfo Technologies Inc.
8.54
+3.71%
 
PD PagerDuty, Inc.
15.49
+2.86%