Ibotta, Inc. (IBTA) Historical Stock Data
101.01 ↓2.98 (-2.87%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBTA is up 0.18% a day on average. There have been 21 days where Ibotta, Inc. closed green and 9 days where IBTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 104.50 | 101.01 | ↓$3.49 (-3.34%) | 100.81 | 105.30 | 69.41K |
| 2024-05-02 | 99.83 | 103.99 | ↑$4.16 (4.17%) | 99.34 | 103.99 | 140.02K |
| 2024-05-01 | 100.97 | 99.50 | ↓$1.47 (-1.46%) | 99.31 | 103.35 | 167.19K |
| 2024-04-30 | 104.91 | 102.27 | ↓$2.64 (-2.52%) | 102.05 | 107.08 | 78.54K |
| 2024-04-29 | 109.45 | 106.94 | ↓$2.51 (-2.29%) | 106.51 | 110.63 | 105.07K |
| 2024-04-26 | 103.83 | 108.17 | ↑$4.34 (4.18%) | 103.83 | 108.76 | 96.23K |
| 2024-04-25 | 103.34 | 104.68 | ↑$1.34 (1.30%) | 102.77 | 107.84 | 137.20K |
| 2024-04-24 | 109.90 | 105.14 | ↓$4.76 (-4.33%) | 103.47 | 110.49 | 796.80K |
| 2024-04-23 | 100.15 | 109.90 | ↑$9.75 (9.74%) | 99.48 | 110.00 | 486.02K |
| 2021-11-30 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.34 | 25.35 | 825 |
| 2021-11-29 | 25.37 | 25.36 | ↓$0.01 (-0.03%) | 25.36 | 25.37 | 1.21K |
| 2021-11-26 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 3 |
| 2021-11-24 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.35 | 2.36K |
| 2021-11-18 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 414 |
| 2021-11-17 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.34 | 25.35 | 4.74K |
| 2021-11-15 | 25.34 | 25.35 | ↑$0.00 (0.01%) | 25.34 | 25.36 | 4.29K |
| 2021-11-10 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 3 |
| 2021-11-09 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 501 |
| 2021-11-08 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.34 | 25.36 | 1.67K |
| 2021-11-04 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.34 | 25.35 | 231 |
| 2021-11-03 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 42 |
| 2021-11-02 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.34 | 25.35 | 4.32K |
| 2021-10-29 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.34 | 96 |
| 2021-10-28 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.35 | 1.59K |
| 2021-10-27 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 100 |
| 2021-10-26 | 25.35 | 25.36 | ↑$0.01 (0.03%) | 25.35 | 25.36 | 563 |
| 2021-10-25 | 25.34 | 25.34 | ↓$0.00 (0.00%) | 25.34 | 25.35 | 0.92K |
| 2021-10-21 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 216 |
| 2021-10-15 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 56 |
| 2021-10-14 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.34 | 25.35 | 823 |
Create an account or log in to view more rows.
$IBTA bear trap
$IBTA It's coming
load 'em up.
$IBTA overvalued
$IBTA I'm not afraid.
I'm long
And I'm strong..........
$IBTA I'm friggin bored. Just give us our money already
$IBTA in it to win it
$IBTA HOLDING STRONG FOR ALL OF YOU
$IBTA id rather have a dip then rip than a gap and crap
$IBTA out of the way
$IBTA Same thing
different day