NYSE · IBTA

Ibotta, Inc.

Technology · Software - Application

$35.85

Up+$2.33 (+6.50%)

Updated Aug 13, 2026, 11:11 PM

SID Score

6.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IBTA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IBTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$36.21	$36.965	$35.38	$35.85	329.19K
Aug 11, 2026	$36.11	$36.82	$35.44	$36.76	263.81K
Aug 10, 2026	$38.45	$38.45	$34.61	$36.19	300.33K
Aug 7, 2026	$36.67	$39.91	$36.13	$38.42	457.34K
Aug 6, 2026	$35.30	$35.99	$32.89	$35.96	588.86K
Aug 5, 2026	$37.60	$38.6211	$34.47	$35.32	570.57K
Aug 4, 2026	$30.61	$38.00	$30.47	$37.34	1.25M
Aug 3, 2026	$24.25	$25.33	$23.99	$24.58	408.3K
Jul 31, 2026	$26.04	$26.605	$23.845	$24.00	207.28K
Jul 30, 2026	$26.26	$26.99	$25.50	$26.39	117.4K
Jul 29, 2026	$26.97	$27.50	$26.035	$26.54	155.9K
Jul 28, 2026	$27.70	$28.40	$27.04	$27.24	152.77K
Jul 27, 2026	$26.58	$27.42	$26.355	$27.41	129.87K
Jul 24, 2026	$25.72	$26.49	$25.17	$26.25	154.5K
Jul 23, 2026	$27.35	$27.35	$24.76	$26.29	304.74K
Jul 22, 2026	$29.22	$29.22	$26.76	$27.29	197.26K
Jul 21, 2026	$31.93	$32.40	$28.00	$29.05	273.93K
Jul 20, 2026	$31.43	$32.75	$30.975	$32.30	179.7K
Jul 17, 2026	$31.86	$32.37	$30.77	$31.55	133.24K
Jul 16, 2026	$31.49	$32.20	$31.0601	$32.20	152.22K
Jul 15, 2026	$30.86	$31.50	$30.255	$31.06	99.81K