NYSE · IBTA

Ibotta, Inc.

Technology · Software - Application

$60.30

Down-$0.85 (-1.41%)

Updated Nov 11, 2026, 5:23 PM

SID Score

7.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IBTA

IBTA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

IBTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$59.73	$60.69	$57.36	$60.30	595.22K
Nov 9, 2026	$58.98	$61.00	$57.595	$59.91	737.62K
Nov 6, 2026	$57.27	$60.2084	$56.25	$58.11	424.43K
Nov 5, 2026	$62.00	$62.843	$56.8825	$57.85	783.06K
Nov 4, 2026	$60.68	$63.37	$58.27	$63.03	1.29M
Nov 3, 2026	$58.72	$66.39	$53.30	$60.35	2.25M
Nov 2, 2026	$47.99	$50.275	$47.99	$50.07	471.03K
Oct 30, 2026	$50.29	$50.29	$48.06	$48.62	186.01K
Oct 29, 2026	$48.46	$50.005	$47.8708	$49.40	189.15K
Oct 28, 2026	$48.75	$49.69	$47.54	$48.43	167.3K
Oct 27, 2026	$49.07	$49.245	$48.00	$48.85	119.34K
Oct 26, 2026	$48.65	$48.82	$47.00	$48.68	146.9K
Oct 23, 2026	$48.70	$49.315	$47.9695	$48.61	188.2K
Oct 22, 2026	$48.81	$50.535	$48.60	$48.90	310.91K
Oct 21, 2026	$47.78	$50.095	$47.11	$48.98	419.12K
Oct 20, 2026	$47.95	$48.90	$47.30	$48.13	235.93K
Oct 19, 2026	$47.85	$48.1458	$46.72	$47.24	242.96K
Oct 16, 2026	$48.92	$49.68	$47.40	$47.84	173.88K
Oct 15, 2026	$43.92	$49.60	$43.92	$48.93	287.21K
Oct 14, 2026	$43.33	$45.30	$43.14	$44.42	525.15K
Oct 13, 2026	$43.05	$43.88	$42.24	$43.28	360.38K