IBTA - Ibotta, Inc.
23.89
-0.090 -0.377%
Share volume: 310,885
Last Updated: 03-05-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.98
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $24.06 | $24.06 | $24.90 | $24.90 | $23.32 | $23.32 | $23.89 | $23.89 | 310,885 | $310,885.00 |
| 03-04-2026 | $25.50 | $25.50 | $26.01 | $26.01 | $23.88 | $23.88 | $23.98 | $23.98 | 301,707 | $301,707.00 |
| 03-03-2026 | $24.44 | $24.44 | $25.93 | $25.93 | $24.04 | $24.04 | $25.65 | $25.65 | 694,037 | $694,037.00 |
| 03-02-2026 | $24.40 | $24.40 | $25.60 | $25.60 | $24.01 | $24.01 | $24.94 | $24.94 | 425,951 | $425,951.00 |
| 02-27-2026 | $25.50 | $25.50 | $26.24 | $26.24 | $24.00 | $24.00 | $24.97 | $24.97 | 728,326 | $728,326.00 |
| 02-26-2026 | $24.52 | $24.52 | $29.82 | $29.82 | $24.20 | $24.20 | $26.35 | $26.35 | 1,728,943 | $1,728,943.00 |
| 02-25-2026 | $21.23 | $21.23 | $21.48 | $21.48 | $20.18 | $20.18 | $20.50 | $20.50 | 340,623 | $340,623.00 |
| 02-24-2026 | $20.76 | $20.76 | $21.56 | $21.56 | $20.40 | $20.40 | $20.55 | $20.55 | 262,860 | $262,860.00 |
| 02-23-2026 | $22.02 | $22.02 | $22.20 | $22.20 | $20.76 | $20.76 | $20.82 | $20.82 | 349,643 | $349,643.00 |
| 02-20-2026 | $21.60 | $21.60 | $22.50 | $22.50 | $21.60 | $21.60 | $22.16 | $22.16 | 326,935 | $326,935.00 |