Ibotta Stock Price History
NYSE: IBTAConsumer DiscretionaryAdvertisingUSD
43.07-0.21 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBTA price history at a glance
The price history for Ibotta (IBTA) on this page begins on April 15, 2024, when the stock closed at $98.00; it most recently closed at $43.07 on October 5, 2026. The highest price in this record is $110.95, reached on April 22, 2024; the latest close is 61.2% below that peak. Over roughly 2 years the share price changed -56.1%, a -28.3% compound annual price return (excluding dividends).
In the last 12 months alone, IBTA has gained 40.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $110.95
- Date of high
- Apr 22, 2024
- Low since 2024
- $19.10
- Date of low
- Feb 2, 2026
- 52-week high
- $43.85
- 52-week low
- $19.10
- IPO year
- 2024
- Last close
- $43.07
IBTA returns
1 week
+3.51%
1 month
+10.07%
3 months
+39.57%
6 months
+35.06%
Year to date
+89.49%
1 year
+40.38%
IBTA price return, excluding dividends.
IBTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.07 | +88.08% |
| 2025 | 22.90 | -66.14% |
| 2024* | 67.63 | -30.99% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
IBTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.40 | 43.66 | 42.57 | 43.07 | -0.49% | |
| 41.82 | 43.34 | 41.73 | 43.28 | +4.21% | |
| 40.47 | 42.41 | 40.65 | 41.53 | +1.39% | |
| 41.44 | 42.13 | 40.92 | 40.96 | -0.94% | |
| 41.79 | 42.35 | 40.90 | 41.35 | -0.62% | |
| 40.39 | 42.22 | 39.92 | 41.61 | +4.23% | |
| 39.31 | 40.33 | 38.98 | 39.92 | +1.32% | |
| 39.80 | 40.33 | 38.00 | 39.40 | +0.33% | |
| 40.23 | 41.12 | 39.25 | 39.27 | -2.00% | |
| 41.00 | 42.03 | 39.16 | 40.07 | -2.41% | |
| 41.67 | 42.21 | 41.06 | 41.06 | -1.49% | |
| 41.36 | 42.40 | 41.36 | 41.68 | +1.14% | |
| 41.25 | 42.30 | 40.34 | 41.21 | +1.40% | |
| 41.87 | 42.12 | 40.59 | 40.64 | -1.10% | |
| 41.57 | 41.95 | 40.37 | 41.09 | -1.15% | |
| 42.02 | 42.02 | 40.85 | 41.57 | -0.67% | |
| 42.02 | 42.60 | 41.66 | 41.85 | +0.65% | |
| 42.30 | 43.30 | 41.42 | 41.58 | -1.12% | |
| 41.74 | 42.53 | 41.50 | 42.05 | -0.83% | |
| 41.50 | 43.43 | 39.90 | 42.40 | +3.06% | |
| 40.50 | 41.81 | 40.23 | 41.14 | +2.44% | |
| 39.00 | 40.48 | 38.78 | 40.16 | +2.63% | |
| 37.48 | 39.42 | 37.44 | 39.13 | +1.95% | |
| 38.18 | 38.72 | 36.58 | 38.38 | -0.03% | |
| 37.21 | 38.52 | 37.12 | 38.39 | +2.81% | |
| 38.09 | 38.59 | 36.82 | 37.34 | -0.93% | |
| 36.23 | 38.11 | 36.00 | 37.69 | +1.13% | |
| 36.32 | 37.53 | 36.15 | 37.27 | +0.16% | |
| 36.76 | 37.31 | 36.26 | 37.21 | +0.40% | |
| 36.92 | 37.70 | 36.36 | 37.06 | +1.76% | |
| 38.16 | 38.57 | 36.00 | 36.42 | -3.52% | |
| 38.17 | 38.23 | 37.42 | 37.75 | -2.56% | |
| 38.35 | 39.67 | 37.89 | 38.74 | +0.78% | |
| 37.71 | 39.18 | 37.36 | 38.44 | +1.94% | |
| 36.44 | 37.95 | 36.33 | 37.71 | +3.37% | |
| 37.51 | 37.99 | 35.91 | 36.48 | -3.75% | |
| 36.86 | 38.29 | 36.32 | 37.90 | +2.77% | |
| 36.09 | 37.97 | 36.09 | 36.88 | +2.62% | |
| 38.62 | 38.62 | 35.14 | 35.94 | -7.47% | |
| 38.17 | 39.01 | 37.98 | 38.84 | +1.73% | |
| 36.19 | 38.42 | 36.04 | 38.18 | +6.50% | |
| 36.21 | 36.97 | 35.38 | 35.85 | -2.48% | |
| 36.11 | 36.82 | 35.44 | 36.76 | +1.58% | |
| 38.45 | 38.45 | 34.61 | 36.19 | -5.80% | |
| 36.67 | 39.91 | 36.13 | 38.42 | +6.84% | |
| 35.30 | 35.99 | 32.89 | 35.96 | +1.81% | |
| 37.60 | 38.62 | 34.47 | 35.32 | -5.41% | |
| 30.61 | 38.00 | 30.47 | 37.34 | +51.91% | |
| 24.25 | 25.33 | 23.99 | 24.58 | +2.42% | |
| 26.04 | 26.61 | 23.85 | 24.00 | -9.06% | |
| 26.26 | 26.99 | 25.50 | 26.39 | -0.57% | |
| 26.97 | 27.50 | 26.04 | 26.54 | -2.57% | |
| 27.70 | 28.40 | 27.04 | 27.24 | -0.62% | |
| 26.58 | 27.42 | 26.36 | 27.41 | +4.42% | |
| 25.72 | 26.49 | 25.17 | 26.25 | -0.15% | |
| 27.35 | 27.35 | 24.76 | 26.29 | -3.66% | |
| 29.22 | 29.22 | 26.76 | 27.29 | -6.06% | |
| 31.93 | 32.40 | 28.00 | 29.05 | -10.06% | |
| 31.43 | 32.75 | 30.98 | 32.30 | +2.38% | |
| 31.86 | 32.37 | 30.77 | 31.55 | -2.02% | |
| 31.49 | 32.20 | 31.06 | 32.20 | +3.67% | |
| 30.86 | 31.50 | 30.26 | 31.06 | +2.00% | |
| 30.50 | 30.78 | 29.68 | 30.45 | -1.55% | |
| 31.04 | 31.95 | 30.28 | 30.93 | +0.23% | |
| 32.12 | 33.46 | 30.29 | 30.86 | -2.83% | |
| 30.75 | 31.98 | 29.95 | 31.76 | +1.83% | |
| 32.10 | 32.69 | 30.10 | 31.19 | -6.81% | |
| 33.51 | 33.60 | 32.92 | 33.47 | +1.42% | |
| 35.14 | 35.56 | 32.11 | 33.00 | -7.23% | |
| 36.00 | 36.02 | 34.36 | 35.57 | -0.95% | |
| 34.67 | 35.91 | 33.98 | 35.91 | +5.12% | |
| 33.98 | 35.13 | 32.93 | 34.16 | -0.67% | |
| 34.49 | 35.37 | 33.04 | 34.39 | +1.27% | |
| 32.28 | 33.96 | 31.19 | 33.96 | +6.46% | |
| 31.85 | 32.38 | 31.57 | 31.90 | -0.25% | |
| 30.82 | 31.99 | 30.72 | 31.98 | +3.76% | |
| 30.71 | 31.13 | 30.09 | 30.82 | +0.46% | |
| 30.35 | 31.45 | 30.13 | 30.68 | -0.10% | |
| 29.18 | 30.71 | 28.10 | 30.71 | +4.99% | |
| 31.98 | 32.56 | 28.81 | 29.25 | -9.05% | |
| 32.17 | 32.49 | 31.23 | 32.16 | -0.22% | |
| 31.28 | 33.13 | 31.12 | 32.23 | +2.71% | |
| 31.56 | 31.56 | 30.61 | 31.38 | -0.60% | |
| 31.21 | 31.85 | 30.80 | 31.57 | -0.54% | |
| 32.93 | 32.95 | 31.55 | 31.74 | -4.74% | |
| 32.00 | 33.38 | 31.54 | 33.32 | +3.83% | |
| 32.57 | 33.03 | 31.74 | 32.09 | -2.31% | |
| 33.04 | 34.04 | 32.67 | 32.85 | +0.12% | |
| 32.71 | 34.14 | 32.29 | 32.81 | +0.77% | |
| 34.09 | 34.09 | 32.24 | 32.56 | -6.25% | |
| 35.30 | 35.47 | 32.62 | 34.73 | -3.23% | |
| 34.76 | 35.98 | 34.23 | 35.89 | +4.79% | |
| 34.41 | 35.75 | 34.09 | 34.25 | -0.95% | |
| 33.82 | 35.11 | 33.82 | 34.58 | +2.01% | |
| 32.06 | 34.24 | 31.94 | 33.90 | +5.38% | |
| 31.73 | 32.52 | 30.88 | 32.17 | -0.16% | |
| 32.00 | 32.43 | 30.94 | 32.22 | +0.81% | |
| 32.80 | 32.80 | 31.46 | 31.96 | -3.76% | |
| 32.86 | 33.52 | 30.80 | 33.21 | -0.57% | |
| 32.37 | 33.52 | 31.79 | 33.40 | +4.37% | |
| 30.74 | 32.75 | 30.74 | 32.00 | +3.86% | |
| 29.70 | 31.84 | 29.00 | 30.81 | +3.18% | |
| 31.85 | 32.29 | 28.49 | 29.86 | -7.58% | |
| 32.28 | 34.04 | 31.80 | 32.31 | -1.25% | |
| 33.09 | 34.53 | 32.44 | 32.72 | -1.24% | |
| 35.06 | 35.62 | 31.57 | 33.13 | -6.68% | |
| 36.77 | 36.88 | 35.31 | 35.50 | -3.48% | |
| 38.00 | 40.49 | 36.47 | 36.78 | -0.59% | |
| 36.71 | 37.34 | 36.00 | 37.00 | +0.41% | |
| 36.00 | 36.85 | 35.62 | 36.85 | +3.25% | |
| 35.06 | 35.99 | 34.99 | 35.69 | +1.57% | |
| 35.64 | 35.90 | 34.86 | 35.14 | -0.17% | |
| 35.25 | 35.79 | 34.69 | 35.20 | -1.18% | |
| 35.22 | 35.64 | 34.84 | 35.62 | +0.08% | |
| 35.09 | 36.06 | 35.09 | 35.59 | -0.03% | |
| 35.12 | 36.13 | 35.12 | 35.60 | +1.80% | |
| 35.70 | 36.25 | 34.95 | 34.97 | -2.13% | |
| 35.64 | 35.81 | 34.61 | 35.73 | -1.05% | |
| 36.06 | 36.30 | 35.40 | 36.11 | +0.67% | |
| 35.79 | 36.45 | 35.29 | 35.87 | +0.59% | |
| 35.31 | 35.93 | 35.03 | 35.66 | +1.16% | |
| 35.58 | 35.74 | 34.99 | 35.25 | -0.56% | |
| 35.83 | 36.03 | 35.00 | 35.45 | +0.23% | |
| 33.80 | 35.39 | 33.80 | 35.37 | +5.14% | |
| 33.38 | 33.97 | 32.91 | 33.64 | +0.84% | |
| 31.87 | 33.88 | 31.70 | 33.36 | +4.61% | |
| 32.28 | 32.52 | 31.64 | 31.89 | +0.89% | |
| 30.77 | 31.71 | 30.77 | 31.61 | +1.41% | |
| 32.81 | 33.28 | 30.72 | 31.17 | -2.78% | |
| 30.79 | 32.44 | 29.92 | 32.06 | +3.59% | |
| 32.42 | 33.16 | 30.92 | 30.95 | -3.43% | |
| 30.78 | 32.89 | 30.57 | 32.05 | +3.62% | |
| 30.03 | 31.29 | 30.03 | 30.93 | +3.20% | |
| 29.52 | 30.54 | 29.40 | 29.97 | +2.18% | |
| 29.08 | 29.80 | 29.01 | 29.33 | +1.21% | |
| 29.16 | 29.75 | 28.49 | 28.98 | -1.46% | |
| 29.05 | 29.89 | 29.05 | 29.41 | +0.82% | |
| 28.78 | 29.41 | 28.57 | 29.17 | +3.40% | |
| 27.97 | 28.93 | 27.88 | 28.21 | -0.21% | |
| 27.62 | 28.88 | 27.43 | 28.27 | +3.10% | |
| 28.02 | 28.27 | 27.23 | 27.42 | -0.98% | |
| 26.05 | 27.86 | 26.03 | 27.69 | +5.41% | |
| 25.37 | 26.82 | 25.05 | 26.27 | +1.82% | |
| 24.51 | 27.02 | 24.51 | 25.80 | +4.50% | |
| 23.54 | 25.26 | 23.54 | 24.69 | +5.42% | |
| 23.12 | 23.62 | 22.75 | 23.42 | +1.56% | |
| 23.15 | 24.14 | 22.63 | 23.06 | +5.34% | |
| 22.46 | 22.95 | 21.86 | 21.89 | -1.79% | |
| 23.13 | 23.29 | 22.11 | 22.29 | -4.82% | |
| 23.01 | 23.74 | 22.36 | 23.42 | +0.04% | |
| 23.61 | 24.08 | 23.08 | 23.41 | -2.01% | |
| 24.06 | 24.90 | 23.32 | 23.89 | -0.38% | |
| 25.50 | 26.01 | 23.88 | 23.98 | -6.51% | |
| 24.44 | 25.93 | 24.04 | 25.65 | +2.85% | |
| 24.40 | 25.60 | 24.01 | 24.94 | -0.12% | |
| 25.50 | 26.24 | 24.00 | 24.97 | -5.24% | |
| 24.52 | 29.82 | 24.20 | 26.35 | +28.54% | |
| 21.23 | 21.48 | 20.18 | 20.50 | -0.24% | |
| 20.76 | 21.56 | 20.40 | 20.55 | -1.30% | |
| 22.02 | 22.20 | 20.76 | 20.82 | -6.05% | |
| 21.60 | 22.50 | 21.60 | 22.16 | +2.78% | |
| 20.57 | 21.68 | 20.57 | 21.56 | +3.21% | |
| 20.07 | 21.38 | 20.07 | 20.89 | +3.52% | |
| 21.72 | 21.83 | 20.06 | 20.18 | -5.88% | |
| 20.69 | 21.76 | 20.68 | 21.44 | +4.74% | |
| 20.90 | 21.27 | 19.99 | 20.47 | -2.34% | |
| 21.71 | 21.71 | 20.79 | 20.96 | -1.13% | |
| 21.45 | 22.13 | 21.20 | 21.20 | -0.66% | |
| 20.54 | 21.47 | 20.22 | 21.34 | +3.89% | |
| 19.40 | 20.98 | 19.40 | 20.54 | +6.70% | |
| 19.80 | 20.19 | 19.10 | 19.25 | -3.99% | |
| 21.21 | 21.68 | 19.79 | 20.05 | -4.61% | |
| 21.33 | 21.68 | 20.64 | 21.02 | -1.31% | |
| 20.52 | 21.73 | 20.37 | 21.30 | +3.10% | |
| 21.04 | 21.56 | 20.61 | 20.66 | -2.09% | |
| 20.79 | 21.65 | 20.40 | 21.10 | +2.58% | |
| 22.01 | 22.51 | 20.16 | 20.57 | -5.77% | |
| 22.42 | 22.75 | 21.67 | 21.83 | -3.36% | |
| 23.87 | 24.35 | 22.47 | 22.59 | -5.28% | |
| 24.08 | 24.53 | 23.82 | 23.85 | -0.75% | |
| 24.23 | 25.05 | 24.00 | 24.03 | -0.54% | |
| 23.63 | 24.29 | 23.38 | 24.16 | +3.65% | |
| 22.61 | 23.85 | 22.61 | 23.31 | +1.17% | |
| 23.07 | 23.46 | 22.59 | 23.04 | -0.56% | |
| 22.55 | 23.54 | 22.38 | 23.17 | +2.75% | |
| 22.47 | 22.67 | 21.92 | 22.55 | +0.36% | |
| 21.81 | 22.73 | 21.81 | 22.47 | +2.93% | |
| 21.68 | 22.11 | 21.30 | 21.83 | +0.28% | |
| 21.85 | 22.29 | 21.69 | 21.77 | -1.05% | |
| 22.32 | 22.41 | 21.93 | 22.00 | -1.79% | |
| 23.10 | 23.32 | 22.33 | 22.40 | -2.44% | |
| 22.71 | 23.31 | 22.58 | 22.96 | +1.15% | |
| 22.89 | 23.41 | 22.44 | 22.70 | -0.87% | |
| 22.52 | 23.55 | 22.23 | 22.90 | +0.75% | |
| 22.29 | 22.75 | 22.19 | 22.73 | +1.79% | |
| 22.29 | 22.97 | 22.29 | 22.33 | -0.62% | |
| 22.01 | 22.60 | 21.91 | 22.47 | +1.17% | |
| 22.26 | 22.43 | 22.07 | 22.21 | -0.89% | |
| 21.50 | 22.72 | 21.49 | 22.41 | +4.14% | |
| 22.11 | 22.15 | 21.25 | 21.52 | -2.84% | |
| 21.80 | 22.65 | 21.80 | 22.15 | +2.50% | |
| 21.91 | 22.40 | 21.31 | 21.61 | -0.87% | |
| 22.00 | 22.31 | 21.52 | 21.80 | -0.68% | |
| 21.70 | 22.50 | 21.70 | 21.95 | +0.50% | |
| 20.93 | 22.00 | 20.60 | 21.84 | +3.90% | |
| 21.40 | 21.44 | 20.75 | 21.02 | -1.78% | |
| 22.16 | 22.71 | 21.34 | 21.40 | -3.17% | |
| 22.24 | 22.53 | 22.03 | 22.10 | -1.16% | |
| 22.66 | 22.87 | 22.21 | 22.36 | -1.76% | |
| 22.19 | 22.93 | 22.19 | 22.76 | +1.16% | |
| 23.31 | 23.59 | 22.43 | 22.50 | -3.23% | |
| 23.54 | 24.08 | 23.22 | 23.25 | -2.64% | |
| 24.08 | 24.40 | 23.73 | 23.88 | -1.08% | |
| 23.69 | 24.31 | 23.65 | 24.14 | +1.77% | |
| 23.81 | 24.23 | 23.49 | 23.72 | -1.00% | |
| 23.23 | 24.24 | 23.23 | 23.96 | +0.42% | |
| 24.24 | 24.54 | 23.72 | 23.86 | +1.66% | |
| 22.93 | 23.95 | 22.67 | 23.47 | +2.27% | |
| 22.56 | 23.68 | 22.42 | 22.95 | +3.01% | |
| 22.00 | 22.67 | 22.00 | 22.28 | 0.00% | |
| 22.72 | 23.39 | 22.17 | 22.28 | -2.24% | |
| 24.26 | 25.15 | 22.43 | 22.79 | -6.44% | |
| 25.50 | 25.70 | 24.20 | 24.36 | -2.79% | |
| 24.08 | 25.58 | 23.67 | 25.06 | +3.51% | |
| 26.09 | 26.43 | 24.21 | 24.21 | -8.85% | |
| 24.76 | 26.75 | 24.53 | 26.56 | +6.33% | |
| 26.49 | 27.22 | 24.13 | 24.98 | -23.68% | |
| 31.18 | 33.66 | 30.53 | 32.73 | +5.28% | |
| 28.65 | 31.44 | 28.45 | 31.09 | +9.63% | |
| 28.60 | 29.42 | 28.29 | 28.36 | +0.53% | |
| 28.62 | 29.10 | 27.81 | 28.21 | -2.79% | |
| 29.43 | 29.67 | 28.70 | 29.02 | -2.62% | |
| 30.57 | 31.28 | 29.74 | 29.80 | -2.84% | |
| 31.20 | 31.91 | 30.47 | 30.67 | -2.60% | |
| 32.20 | 32.33 | 31.05 | 31.49 | -2.39% | |
| 32.26 | 32.94 | 31.76 | 32.26 | +0.22% | |
| 34.23 | 34.74 | 32.00 | 32.19 | -6.48% | |
| 34.72 | 35.04 | 33.97 | 34.42 | -1.88% | |
| 34.48 | 35.15 | 34.48 | 35.08 | +1.74% | |
| 34.75 | 35.23 | 34.18 | 34.48 | +0.67% | |
| 33.63 | 34.43 | 33.46 | 34.25 | +2.58% | |
| 32.93 | 33.65 | 32.55 | 33.39 | +1.64% | |
| 32.36 | 33.02 | 32.06 | 32.85 | +0.74% | |
| 32.38 | 33.25 | 32.38 | 32.61 | +1.24% | |
| 32.30 | 33.30 | 32.13 | 32.21 | +0.78% | |
| 31.15 | 32.19 | 30.88 | 31.96 | +1.62% | |
| 31.10 | 31.78 | 30.96 | 31.45 | +1.32% | |
| 29.99 | 31.34 | 28.86 | 31.04 | -0.26% | |
| 30.76 | 31.75 | 30.69 | 31.12 | -0.35% | |
| 30.55 | 31.91 | 30.54 | 31.23 | +2.13% | |
| 30.95 | 31.10 | 30.10 | 30.58 | -0.33% | |
| 30.44 | 30.88 | 30.23 | 30.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBTA chart for longer ranges.