Free Trial
→ Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars (From InvestorPlace) (Ad) Buy IBTA Stock  Free IBTA Stock Alerts

Ibotta (IBTA) Stock Chart & Stock Price History

Ibotta logo
$45.67 -2.02 (-4.24%)
As of 04/21/2025 03:58 PM Eastern
Compare

Ibotta Stock Price Performance

5 Day
Performance
+0.75%
1 Month
Performance
+17.07%
3 Month
Performance
-37.79%
6 Month
Performance
-32.03%
Year-To-Date
Performance
-29.82%
Receive IBTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ibotta and its competitors with MarketBeat's FREE daily newsletter.

IBTA Stock Chart for Tuesday, April, 22, 2025

IBTA Chart by TradingView

Ibotta Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/21/2025$47.64$45.67
-4.14%		$47.70$44.85415,091 shs$1.20 billion
04/18/2025$47.64$47.64$47.75$45.34350,029 shs$1.33 billion
04/17/2025$45.33$47.64
+5.10%		$47.75$45.34350,029 shs$1.33 billion
04/16/2025$45.62$45.33
-0.64%		$46.60$44.63335,198 shs$1.26 billion
04/15/2025$46.26$45.62
-1.38%		$46.74$45.13306,679 shs$1.27 billion
04/14/2025$46.29$46.26
-0.06%		$46.72$45.14295,825 shs$1.29 billion
04/11/2025$45.62$46.29
+1.47%		$46.98$44.91501,083 shs$1.29 billion
04/10/2025$46.63$45.62
-2.17%		$46.11$44.28391,099 shs$1.27 billion
04/09/2025$42.70$46.63
+9.20%		$47.28$42.36637,700 shs$1.30 billion
04/09/2025$42.70$46.63
+9.20%		$47.28$42.36637,700 shs$1.30 billion
04/08/2025$44.11$42.70
-3.20%		$46.00$42.24482,503 shs$1.19 billion
04/08/2025$44.11$42.70
-3.20%		$46.00$42.24482,503 shs$1.19 billion
04/07/2025$44.19$44.11
-0.18%		$46.40$41.25520,221 shs$1.23 billion
04/04/2025$44.11$44.19
+0.18%		$45.17$42.57437,964 shs$1.23 billion
04/03/2025$44.68$44.11
-1.28%		$44.91$42.04392,583 shs$1.23 billion
04/02/2025$44.12$44.68
+1.27%		$45.76$43.55378,142 shs$1.25 billion
04/01/2025$41.89$44.12
+5.32%		$44.69$41.94393,314 shs$1.23 billion
03/31/2025$42.50$41.89
-1.44%		$43.01$41.16569,736 shs$1.17 billion
03/28/2025$44.51$42.50
-4.52%		$45.02$41.79513,237 shs$1.19 billion
03/27/2025$43.74$44.51
+1.76%		$45.22$43.01342,769 shs$1.24 billion
03/26/2025$42.31$43.74
+3.38%		$43.79$42.15344,080 shs$1.22 billion
03/25/2025$41.65$42.31
+1.58%		$43.61$41.57465,543 shs$1.18 billion
03/24/2025N/A$41.65$41.74$38.88611,165 shs$0.00
03/21/2025$39.56$39.01
-1.39%		$43.06$37.954.00 million shs$0.00
03/20/2025$40.74$39.56
-2.90%		$43.06$38.891.25 million shs$0.00
Related Companies

This page (NYSE:IBTA) was last updated on 4/22/2025 by MarketBeat.com Staff
From Our Partners
Trump Orders 'National Digital Asset Stockpile'
Introducing your AI trading partner. You don't need to stare at charts, stress over setups, or lose sleep. ...
Blue Edge Financial | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Musk's warning signal: Prepare before the cascade begins
When Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...
InvestorPlace | Sponsored
They Scared The Nation And Cashed in on Chaos
You weren’t supposed to notice what just happened. While the headlines screamed about tariffs and Trump, Wa...
American Hartford Gold | Sponsored