IBTA - Ibotta, Inc.
35.66
0.410 1.150%
Share volume: 105,970
Last Updated: 04-20-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$35.25
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $35.31 | $35.31 | $35.93 | $35.93 | $35.03 | $35.03 | $35.66 | $35.66 | 105,970 | $105,970.00 |
| 04-17-2026 | $35.58 | $35.58 | $35.74 | $35.74 | $34.99 | $34.99 | $35.25 | $35.25 | 126,513 | $126,513.00 |
| 04-16-2026 | $35.83 | $35.83 | $36.03 | $36.03 | $35.00 | $35.00 | $35.45 | $35.45 | 112,555 | $112,555.00 |
| 04-15-2026 | $33.80 | $33.80 | $35.39 | $35.39 | $33.80 | $33.80 | $35.37 | $35.37 | 201,359 | $201,359.00 |
| 04-14-2026 | $33.38 | $33.38 | $33.97 | $33.97 | $32.91 | $32.91 | $33.64 | $33.64 | 186,663 | $186,663.00 |
| 04-13-2026 | $31.87 | $31.87 | $33.88 | $33.88 | $31.70 | $31.70 | $33.36 | $33.36 | 219,385 | $219,385.00 |
| 04-10-2026 | $32.28 | $32.28 | $32.52 | $32.52 | $31.64 | $31.64 | $31.89 | $31.89 | 162,902 | $162,902.00 |
| 04-09-2026 | $30.77 | $30.77 | $31.71 | $31.71 | $30.77 | $30.77 | $31.61 | $31.61 | 150,190 | $150,190.00 |
| 04-08-2026 | $32.81 | $32.81 | $33.28 | $33.28 | $30.72 | $30.72 | $31.17 | $31.17 | 194,702 | $194,702.00 |
| 04-07-2026 | $30.79 | $30.79 | $32.44 | $32.44 | $29.92 | $29.92 | $32.06 | $32.06 | 253,726 | $253,726.00 |