Ibotta (IBTA) Historical Stock Prices

Ibotta, Inc. (IBTA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	32.93	32.95	31.55	31.74	31.74	255,300
Jun 9, 2026	32.00	33.38	31.54	33.32	33.32	160,700
Jun 8, 2026	32.57	33.03	31.74	32.09	32.09	141,600
Jun 5, 2026	33.04	34.04	32.67	32.85	32.85	174,200
Jun 4, 2026	32.71	34.14	32.29	32.81	32.81	209,200
Jun 3, 2026	34.09	34.09	32.24	32.56	32.56	165,800
Jun 2, 2026	35.30	35.47	32.62	34.73	34.73	203,300
Jun 1, 2026	34.76	35.98	34.23	35.89	35.89	136,200
May 29, 2026	34.41	35.75	34.09	34.25	34.25	260,300
May 28, 2026	33.82	35.11	33.82	34.58	34.58	121,300
May 27, 2026	32.06	34.24	31.94	33.90	33.90	180,700
May 26, 2026	31.73	32.52	30.88	32.17	32.17	192,400
May 22, 2026	32.00	32.43	30.93	32.22	32.22	292,400
May 21, 2026	32.80	32.80	31.46	31.96	31.96	178,700
May 20, 2026	32.86	33.52	30.80	33.21	33.21	230,800
May 19, 2026	32.37	33.52	31.79	33.40	33.40	203,000
May 18, 2026	30.74	32.75	30.74	32.00	32.00	245,800
May 15, 2026	29.70	31.83	29.00	30.81	30.81	251,400
May 14, 2026	31.85	32.29	28.49	29.86	29.86	255,400
May 13, 2026	32.28	34.04	31.80	32.31	32.31	224,800
May 12, 2026	33.09	34.53	32.44	32.72	32.72	678,800
May 11, 2026	35.06	35.62	31.57	33.13	33.13	241,400
May 8, 2026	36.77	36.88	35.31	35.50	35.50	144,100
May 7, 2026	38.00	40.49	36.47	36.78	36.78	257,900
May 6, 2026	36.71	37.34	36.00	37.00	37.00	141,300

Historical stock data.