Ibotta (IBTA) Historical Stock Prices

Ibotta, Inc. (IBTA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 15, 2026	22.55	23.54	22.38	23.17	23.17	287,000
Jan 14, 2026	22.47	22.67	21.92	22.55	22.55	283,200
Jan 13, 2026	21.81	22.73	21.81	22.47	22.47	340,000
Jan 12, 2026	21.68	22.11	21.30	21.83	21.83	271,600
Jan 9, 2026	21.85	22.29	21.69	21.77	21.77	225,900
Jan 8, 2026	22.32	22.41	21.93	22.00	22.00	290,300
Jan 7, 2026	23.10	23.32	22.33	22.40	22.40	311,300
Jan 6, 2026	22.71	23.31	22.58	22.96	22.96	390,100
Jan 5, 2026	22.89	23.41	22.44	22.70	22.70	316,900
Jan 2, 2026	22.52	23.55	22.23	22.90	22.90	293,800
Dec 31, 2025	22.29	22.75	22.19	22.73	22.73	279,900
Dec 30, 2025	22.29	22.97	22.29	22.33	22.33	229,200
Dec 29, 2025	22.01	22.59	21.91	22.47	22.47	307,300
Dec 26, 2025	22.26	22.43	22.07	22.21	22.21	220,100
Dec 24, 2025	21.50	22.72	21.49	22.41	22.41	215,000
Dec 23, 2025	22.11	22.15	21.25	21.52	21.52	359,700
Dec 22, 2025	21.80	22.65	21.80	22.15	22.15	376,900
Dec 19, 2025	21.91	22.40	21.31	21.61	21.61	675,200
Dec 18, 2025	22.00	22.31	21.52	21.80	21.80	394,700
Dec 17, 2025	21.70	22.50	21.70	21.95	21.95	470,200
Dec 16, 2025	20.93	22.00	20.60	21.84	21.84	480,200
Dec 15, 2025	21.40	21.44	20.75	21.02	21.02	495,300
Dec 12, 2025	22.16	22.71	21.34	21.40	21.40	494,400
Dec 11, 2025	22.24	22.53	22.03	22.10	22.10	354,900
Dec 10, 2025	22.66	22.87	22.21	22.36	22.36	397,500

Historical stock data.