NYSE · IBTA

Ibotta, Inc.

Technology · Software - Application

$48.13

Up+$0.89 (+1.88%)

Updated Oct 21, 2026, 4:54 AM

SID Score

6.5/10

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 Oct 20, 2026

Daily close

View OHLC price history

IBTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 12, 2026	$42.90	$43.51	$41.895	$42.96	315.88K
Oct 9, 2026	$43.40	$43.8503	$42.57	$43.07	264.75K
Oct 8, 2026	$41.82	$43.36	$41.7325	$43.28	325.57K
Oct 7, 2026	$40.47	$42.41	$40.47	$41.53	226.61K
Oct 6, 2026	$41.44	$42.13	$40.92	$40.96	341.47K
Oct 5, 2026	$41.79	$42.3499	$40.895	$41.35	144.35K
Oct 2, 2026	$40.39	$42.22	$39.92	$41.61	193.32K
Oct 1, 2026	$39.31	$40.325	$38.975	$39.92	237.45K
Sep 30, 2026	$39.80	$40.33	$38.00	$39.40	162.26K
Sep 29, 2026	$40.23	$41.12	$39.25	$39.27	255.47K
Sep 28, 2026	$41.00	$42.03	$39.16	$40.07	249.22K
Sep 25, 2026	$41.67	$42.205	$41.06	$41.06	158.23K
Sep 24, 2026	$41.36	$42.40	$41.36	$41.68	183.59K
Sep 23, 2026	$41.25	$42.30	$40.34	$41.21	263.24K
Sep 22, 2026	$41.87	$42.12	$40.59	$40.64	171.46K